OSX Brasil S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 2.910 | 2.910 | 2.880 | 2.880 | 2.880 | 500 |
| 2025-05-09 | 2.990 | 2.990 | 2.950 | 2.950 | 2.950 | 300 |
| 2025-05-08 | 2.990 | 3.000 | 2.990 | 3.000 | 3.000 | 500 |
| 2025-05-07 | 2.970 | 2.970 | 2.970 | 2.970 | 2.970 | 0 |
| 2025-05-06 | 2.890 | 2.970 | 2.880 | 2.970 | 2.970 | 600 |
| 2025-05-05 | 2.880 | 2.880 | 2.810 | 2.810 | 2.810 | 3,900 |
| 2025-05-02 | 2.880 | 2.880 | 2.880 | 2.880 | 2.880 | 0 |
| 2025-04-30 | 2.980 | 2.980 | 2.880 | 2.880 | 2.880 | 3,700 |
| 2025-04-29 | 3.010 | 3.190 | 2.980 | 2.980 | 2.980 | 4,400 |
| 2025-04-28 | 2.980 | 3.000 | 2.980 | 3.000 | 3.000 | 2,200 |
| 2025-04-25 | 3.240 | 3.240 | 2.980 | 2.980 | 2.980 | 6,100 |
| 2025-04-24 | 3.050 | 3.120 | 2.920 | 3.000 | 3.000 | 1,500 |
| 2025-04-23 | 2.820 | 3.000 | 2.820 | 3.000 | 3.000 | 8,500 |
| 2025-04-22 | 2.860 | 2.940 | 2.800 | 2.940 | 2.940 | 3,200 |
| 2025-04-17 | 2.820 | 2.870 | 2.810 | 2.860 | 2.860 | 1,400 |
| 2025-04-16 | 2.820 | 2.850 | 2.820 | 2.820 | 2.820 | 700 |
| 2025-04-15 | 2.990 | 2.990 | 2.810 | 2.810 | 2.810 | 3,500 |
| 2025-04-14 | 2.970 | 3.090 | 2.810 | 2.990 | 2.990 | 4,800 |
| 2025-04-11 | 2.850 | 2.970 | 2.850 | 2.970 | 2.970 | 4,100 |
| 2025-04-10 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 800 |
| 2025-04-09 | 3.100 | 3.100 | 2.900 | 2.900 | 2.900 | 200 |
| 2025-04-08 | 2.990 | 3.170 | 2.950 | 2.950 | 2.950 | 4,200 |
| 2025-04-07 | 3.020 | 3.060 | 2.810 | 2.850 | 2.850 | 11,400 |
| 2025-04-04 | 3.140 | 3.320 | 3.010 | 3.170 | 3.170 | 7,900 |
| 2025-04-03 | 3.160 | 3.160 | 3.070 | 3.130 | 3.130 | 2,300 |
| 2025-04-02 | 3.160 | 3.350 | 3.160 | 3.350 | 3.350 | 900 |
| 2025-04-01 | 3.320 | 3.380 | 3.110 | 3.350 | 3.350 | 4,800 |
| 2025-03-31 | 3.290 | 3.390 | 3.200 | 3.240 | 3.240 | 2,600 |
| 2025-03-28 | 3.370 | 3.390 | 3.050 | 3.290 | 3.290 | 3,700 |
| 2025-03-27 | 3.240 | 3.330 | 3.240 | 3.330 | 3.330 | 3,200 |
| 2025-03-26 | 3.270 | 3.270 | 3.080 | 3.240 | 3.240 | 2,300 |
| 2025-03-25 | 3.390 | 3.390 | 3.020 | 3.020 | 3.020 | 5,000 |
| 2025-03-24 | 3.400 | 3.400 | 3.380 | 3.390 | 3.390 | 300 |
| 2025-03-21 | 3.400 | 3.420 | 3.400 | 3.400 | 3.400 | 1,100 |
| 2025-03-20 | 3.300 | 3.500 | 3.300 | 3.480 | 3.480 | 5,400 |
| 2025-03-19 | 3.110 | 3.340 | 3.110 | 3.310 | 3.310 | 1,500 |
| 2025-03-18 | 3.350 | 3.430 | 3.350 | 3.390 | 3.390 | 1,400 |
| 2025-03-17 | 3.370 | 3.370 | 3.320 | 3.350 | 3.350 | 4,900 |
| 2025-03-14 | 3.240 | 3.250 | 3.100 | 3.180 | 3.180 | 1,200 |
| 2025-03-13 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 100 |
| 2025-03-12 | 3.220 | 3.250 | 3.150 | 3.250 | 3.250 | 4,100 |
| 2025-03-10 | 3.150 | 3.150 | 3.150 | 3.150 | 3.150 | 100 |
| 2025-03-07 | 3.180 | 3.200 | 3.130 | 3.180 | 3.180 | 3,700 |
| 2025-03-06 | 3.190 | 3.190 | 3.010 | 3.180 | 3.180 | 6,100 |
| 2025-02-28 | 3.230 | 3.340 | 3.150 | 3.280 | 3.280 | 5,800 |
| 2025-02-27 | 3.340 | 3.350 | 3.320 | 3.340 | 3.340 | 1,500 |
| 2025-02-26 | 3.320 | 3.320 | 3.250 | 3.250 | 3.250 | 1,300 |
| 2025-02-25 | 3.260 | 3.300 | 3.200 | 3.200 | 3.200 | 1,400 |
| 2025-02-24 | 3.340 | 3.340 | 3.210 | 3.210 | 3.210 | 300 |
| 2025-02-21 | 3.280 | 3.280 | 3.220 | 3.220 | 3.220 | 2,000 |
| 2025-02-20 | 3.310 | 3.340 | 3.280 | 3.280 | 3.280 | 2,000 |
| 2025-02-19 | 3.350 | 3.350 | 3.350 | 3.350 | 3.350 | 400 |
| 2025-02-18 | 3.350 | 3.450 | 3.300 | 3.350 | 3.350 | 2,900 |
| 2025-02-17 | 3.340 | 3.350 | 3.280 | 3.280 | 3.280 | 1,100 |
| 2025-02-14 | 3.300 | 3.340 | 3.290 | 3.340 | 3.340 | 600 |
| 2025-02-13 | 3.310 | 3.340 | 3.240 | 3.240 | 3.240 | 800 |
| 2025-02-12 | 3.350 | 3.350 | 3.310 | 3.310 | 3.310 | 700 |
| 2025-02-11 | 3.360 | 3.360 | 3.350 | 3.350 | 3.350 | 700 |
| 2025-02-10 | 3.330 | 3.370 | 3.330 | 3.360 | 3.360 | 1,900 |
| 2025-02-07 | 3.370 | 3.370 | 3.330 | 3.330 | 3.330 | 900 |
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.