OSX Brasil S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	2.610	2.610	2.540	2.540	2.540	600
2025-08-04	2.640	2.640	2.520	2.590	2.590	1,500
2025-08-01	2.530	2.560	2.530	2.560	2.560	400
2025-07-31	2.550	2.650	2.550	2.640	2.640	3,200
2025-07-30	2.550	2.550	2.550	2.550	2.550	300
2025-07-29	2.540	2.540	2.540	2.540	2.540	300
2025-07-28	2.510	2.700	2.510	2.510	2.510	1,200
2025-07-25	2.600	2.600	2.600	2.600	2.600	0
2025-07-24	2.510	2.600	2.510	2.600	2.600	800
2025-07-23	2.600	2.660	2.600	2.660	2.660	4,200
2025-07-22	2.550	2.600	2.500	2.500	2.500	3,000
2025-07-21	2.610	2.610	2.550	2.550	2.550	700
2025-07-18	2.610	2.610	2.510	2.530	2.530	2,300
2025-07-17	2.580	2.580	2.510	2.510	2.510	1,800
2025-07-16	2.650	2.650	2.600	2.600	2.600	300
2025-07-15	2.610	2.610	2.560	2.560	2.560	2,700
2025-07-14	2.710	2.730	2.710	2.730	2.730	1,300
2025-07-11	2.650	2.650	2.620	2.620	2.620	800
2025-07-10	2.720	2.720	2.720	2.720	2.720	100
2025-07-09	2.800	2.800	2.800	2.800	2.800	0
2025-07-08	2.670	2.800	2.670	2.800	2.800	3,800
2025-07-07	2.640	2.640	2.610	2.610	2.610	1,100
2025-07-04	2.620	2.650	2.610	2.650	2.650	500
2025-07-03	2.720	2.720	2.720	2.720	2.720	300
2025-07-02	2.800	2.800	2.800	2.800	2.800	0
2025-07-01	2.790	2.800	2.650	2.800	2.800	3,900
2025-06-30	2.810	2.810	2.620	2.750	2.750	6,700
2025-06-27	2.620	2.720	2.570	2.580	2.580	2,100
2025-06-26	2.630	2.640	2.620	2.630	2.630	700
2025-06-25	2.690	2.690	2.690	2.690	2.690	0
2025-06-24	2.620	2.690	2.620	2.690	2.690	300
2025-06-23	2.630	2.650	2.630	2.630	2.630	1,400
2025-06-20	2.630	2.670	2.630	2.670	2.670	600
2025-06-18	2.670	2.670	2.670	2.670	2.670	0
2025-06-17	2.670	2.680	2.670	2.670	2.670	1,500
2025-06-16	2.770	2.770	2.770	2.770	2.770	400
2025-06-13	2.810	2.820	2.810	2.820	2.820	300
2025-06-12	2.810	2.810	2.810	2.810	2.810	0
2025-06-11	2.750	2.830	2.600	2.810	2.810	2,600
2025-06-10	2.680	2.790	2.680	2.790	2.790	500
2025-06-09	2.650	2.820	2.580	2.680	2.680	1,200
2025-06-06	2.820	2.830	2.640	2.640	2.640	1,200
2025-06-05	2.700	2.840	2.700	2.800	2.800	700
2025-06-04	2.670	2.890	2.660	2.890	2.890	5,400
2025-06-03	2.650	2.700	2.650	2.670	2.670	2,800
2025-06-02	2.890	2.890	2.700	2.700	2.700	2,300
2025-05-30	2.700	2.720	2.680	2.700	2.700	4,900
2025-05-29	2.750	2.900	2.650	2.690	2.690	17,600
2025-05-28	2.790	2.800	2.740	2.740	2.740	2,900
2025-05-27	2.710	2.880	2.710	2.740	2.740	7,100
2025-05-26	2.850	2.860	2.850	2.860	2.860	600
2025-05-23	2.870	2.950	2.850	2.950	2.950	900
2025-05-22	3.020	3.020	2.870	2.870	2.870	200
2025-05-21	2.880	3.030	2.860	2.860	2.860	500
2025-05-20	2.990	3.140	2.990	3.030	3.030	2,600
2025-05-19	2.830	2.990	2.800	2.990	2.990	1,400
2025-05-16	2.880	2.880	2.880	2.880	2.880	300
2025-05-15	2.950	2.960	2.950	2.960	2.960	500
2025-05-14	2.870	2.920	2.870	2.920	2.920	200
2025-05-13	2.990	2.990	2.970	2.970	2.970	1,000

← NewerPage 6 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.