OSX Brasil S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	2.500	2.510	2.500	2.500	2.500	1,000
2025-10-27	2.450	2.500	2.440	2.470	2.470	92,600
2025-10-24	2.410	2.410	2.410	2.410	2.410	1,800
2025-10-23	2.410	2.430	2.410	2.410	2.410	900
2025-10-22	2.310	2.370	2.260	2.370	2.370	5,700
2025-10-21	2.260	2.260	2.260	2.260	2.260	200
2025-10-20	2.360	2.360	2.310	2.310	2.310	1,600
2025-10-17	2.380	2.400	2.320	2.400	2.400	2,300
2025-10-16	2.370	2.380	2.360	2.360	2.360	4,200
2025-10-15	2.390	2.600	2.390	2.500	2.500	7,500
2025-10-14	2.380	2.410	2.310	2.360	2.360	15,000
2025-10-13	2.490	2.490	2.340	2.340	2.340	4,200
2025-10-10	2.340	2.340	2.340	2.340	2.340	500
2025-10-09	2.390	2.480	2.340	2.340	2.340	1,600
2025-10-08	2.400	2.400	2.310	2.310	2.310	1,800
2025-10-07	2.310	2.400	2.290	2.400	2.400	900
2025-10-06	2.440	2.500	2.260	2.260	2.260	5,200
2025-10-03	2.340	2.340	2.340	2.340	2.340	300
2025-10-02	2.490	2.490	2.400	2.440	2.440	7,800
2025-10-01	2.260	2.350	2.260	2.310	2.310	3,300
2025-09-30	2.300	2.300	2.260	2.260	2.260	300
2025-09-29	2.310	2.310	2.300	2.300	2.300	5,100
2025-09-26	2.310	2.310	2.310	2.310	2.310	0
2025-09-25	2.310	2.380	2.310	2.310	2.310	600
2025-09-24	2.290	2.360	2.290	2.360	2.360	1,200
2025-09-23	2.330	2.340	2.290	2.340	2.340	1,200
2025-09-22	2.350	2.390	2.330	2.330	2.330	900
2025-09-19	2.360	2.360	2.350	2.350	2.350	300
2025-09-18	2.330	2.570	2.310	2.400	2.400	3,400
2025-09-17	2.260	2.390	2.260	2.330	2.330	3,000
2025-09-16	2.340	2.390	2.340	2.370	2.370	1,500
2025-09-15	2.360	2.360	2.360	2.360	2.360	200
2025-09-12	2.340	2.430	2.310	2.380	2.380	1,800
2025-09-11	2.370	2.370	2.250	2.250	2.250	19,000
2025-09-10	2.460	2.470	2.360	2.370	2.370	3,300
2025-09-09	2.400	2.460	2.390	2.400	2.400	4,800
2025-09-08	2.460	2.460	2.400	2.400	2.400	2,500
2025-09-05	2.460	2.490	2.460	2.490	2.490	1,000
2025-09-04	2.460	2.510	2.460	2.500	2.500	1,800
2025-09-03	2.530	2.530	2.520	2.520	2.520	800
2025-09-02	2.610	2.610	2.610	2.610	2.610	0
2025-09-01	2.640	2.640	2.610	2.610	2.610	300
2025-08-29	2.550	2.550	2.470	2.470	2.470	1,900
2025-08-28	2.590	2.590	2.560	2.590	2.590	600
2025-08-27	2.670	2.670	2.480	2.560	2.560	1,900
2025-08-26	2.440	2.690	2.440	2.690	2.690	6,000
2025-08-25	2.440	2.440	2.440	2.440	2.440	200
2025-08-22	2.440	2.440	2.430	2.440	2.440	1,100
2025-08-21	2.480	2.480	2.460	2.480	2.480	1,900
2025-08-20	2.510	2.510	2.490	2.500	2.500	25,400
2025-08-19	2.510	2.510	2.510	2.510	2.510	100
2025-08-18	2.520	2.530	2.520	2.530	2.530	600
2025-08-15	2.530	2.530	2.510	2.510	2.510	2,000
2025-08-14	2.510	2.530	2.510	2.530	2.530	1,200
2025-08-13	2.550	2.570	2.510	2.510	2.510	2,600
2025-08-12	2.560	2.570	2.510	2.510	2.510	1,000
2025-08-11	2.570	2.570	2.500	2.560	2.560	3,100
2025-08-08	2.600	2.600	2.600	2.600	2.600	1,100
2025-08-07	2.640	2.650	2.510	2.640	2.640	7,600
2025-08-06	2.540	2.540	2.540	2.540	2.540	0

← NewerPage 5 of 21 · 1,239 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.