OSX Brasil S.A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-27	1.970	1.970	1.970	1.970	1.970	2,100
2026-01-26	1.740	1.740	1.740	1.740	1.740	0
2026-01-23	1.740	1.740	1.740	1.740	1.740	0
2026-01-22	1.740	1.740	1.740	1.740	1.740	88,300
2026-01-21	1.730	1.730	1.730	1.730	1.730	600
2026-01-20	1.800	1.800	1.800	1.800	1.800	200
2026-01-19	1.810	1.810	1.810	1.810	1.810	700
2026-01-16	1.920	1.920	1.920	1.920	1.920	300
2026-01-15	1.940	1.940	1.940	1.940	1.940	400
2026-01-14	1.730	1.730	1.730	1.730	1.730	5,200
2026-01-13	1.730	1.730	1.730	1.730	1.730	4,100
2026-01-12	1.850	1.850	1.850	1.850	1.850	1,500
2026-01-09	1.900	1.900	1.900	1.900	1.900	800
2026-01-08	1.840	1.840	1.840	1.840	1.840	1,400
2026-01-07	1.850	1.850	1.850	1.850	1.850	700
2026-01-06	1.850	1.850	1.850	1.850	1.850	1,000
2026-01-05	1.880	1.880	1.880	1.880	1.880	900
2026-01-02	2.090	2.090	2.090	2.090	2.090	300
2025-12-30	1.980	1.980	1.980	1.980	1.980	100
2025-12-29	2.040	2.040	2.040	2.040	2.040	3,300
2025-12-26	2.050	2.050	2.050	2.050	2.050	700
2025-12-23	2.030	2.030	2.030	2.030	2.030	600
2025-12-22	2.030	2.030	2.030	2.030	2.030	700
2025-12-19	2.030	2.030	2.030	2.030	2.030	900
2025-12-18	1.900	1.900	1.900	1.900	1.900	1,900
2025-12-17	1.860	1.860	1.860	1.860	1.860	900
2025-12-16	1.890	1.890	1.890	1.890	1.890	200
2025-12-15	1.870	1.870	1.870	1.870	1.870	1,000
2025-12-12	1.850	1.850	1.850	1.850	1.850	1,300
2025-12-11	1.830	1.830	1.830	1.830	1.830	200
2025-12-10	1.850	1.850	1.850	1.850	1.850	900
2025-12-09	1.730	1.730	1.730	1.730	1.730	900
2025-12-08	1.730	1.730	1.730	1.730	1.730	0
2025-12-05	1.730	1.730	1.730	1.730	1.730	1,300
2025-12-04	1.860	1.860	1.860	1.860	1.860	500
2025-12-03	1.820	1.820	1.820	1.820	1.820	1,000
2025-12-02	1.810	1.810	1.810	1.810	1.810	3,100
2025-12-01	1.800	1.800	1.800	1.800	1.800	3,600
2025-11-28	1.750	1.750	1.750	1.750	1.750	0
2025-11-27	1.750	1.750	1.750	1.750	1.750	1,800
2025-11-26	1.810	1.810	1.810	1.810	1.810	300
2025-11-25	2.040	2.040	2.040	2.040	2.040	1,800
2025-11-24	1.760	1.760	1.760	1.760	1.760	1,100
2025-11-21	1.910	1.910	1.910	1.910	1.910	1,600
2025-11-19	1.910	1.910	1.910	1.910	1.910	500
2025-11-18	1.910	1.910	1.910	1.910	1.910	1,600
2025-11-17	2.010	2.010	2.010	2.010	2.010	300
2025-11-14	2.010	2.010	2.010	2.010	2.010	1,400
2025-11-13	2.090	2.090	2.090	2.090	2.090	400
2025-11-12	2.100	2.100	2.100	2.100	2.100	4,200
2025-11-11	2.070	2.070	2.070	2.070	2.070	1,400
2025-11-10	2.030	2.030	2.030	2.030	2.030	1,200
2025-11-07	2.020	2.020	2.020	2.020	2.020	1,500
2025-11-06	2.090	2.090	2.090	2.090	2.090	100
2025-11-05	2.150	2.150	2.150	2.150	2.150	1,100
2025-11-04	2.150	2.150	2.150	2.150	2.150	1,200
2025-11-03	2.420	2.420	2.100	2.100	2.100	33,600
2025-10-31	2.500	2.500	2.470	2.500	2.500	4,400
2025-10-30	2.550	2.550	2.460	2.460	2.460	1,800
2025-10-29	2.530	2.600	2.500	2.500	2.500	1,700

← NewerPage 4 of 21 · 1,235 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.