OSX Brasil S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 4.590 | 4.690 | 4.520 | 4.600 | 4.600 | 2,900 |
| 2024-10-31 | 4.580 | 4.600 | 4.310 | 4.310 | 4.310 | 2,100 |
| 2024-10-30 | 4.440 | 4.590 | 4.330 | 4.590 | 4.590 | 2,400 |
| 2024-10-29 | 4.430 | 4.550 | 4.370 | 4.490 | 4.490 | 2,700 |
| 2024-10-28 | 4.500 | 4.600 | 4.260 | 4.400 | 4.400 | 1,200 |
| 2024-10-25 | 4.440 | 4.500 | 4.320 | 4.500 | 4.500 | 1,700 |
| 2024-10-24 | 4.500 | 4.520 | 4.280 | 4.410 | 4.410 | 1,100 |
| 2024-10-23 | 4.590 | 4.590 | 4.380 | 4.420 | 4.420 | 2,400 |
| 2024-10-22 | 4.410 | 4.550 | 4.210 | 4.210 | 4.210 | 3,200 |
| 2024-10-21 | 4.500 | 4.700 | 4.500 | 4.560 | 4.560 | 3,100 |
| 2024-10-18 | 4.800 | 4.800 | 4.540 | 4.600 | 4.600 | 2,200 |
| 2024-10-17 | 4.690 | 4.900 | 4.520 | 4.690 | 4.690 | 8,600 |
| 2024-10-16 | 4.510 | 4.700 | 4.500 | 4.690 | 4.690 | 5,100 |
| 2024-10-15 | 4.910 | 4.910 | 4.500 | 4.690 | 4.690 | 4,900 |
| 2024-10-14 | 4.590 | 4.930 | 4.580 | 4.620 | 4.620 | 13,100 |
| 2024-10-11 | 4.940 | 5.000 | 4.560 | 4.740 | 4.740 | 9,400 |
| 2024-10-10 | 4.660 | 5.020 | 4.660 | 4.680 | 4.680 | 16,300 |
| 2024-10-09 | 4.380 | 4.680 | 4.380 | 4.680 | 4.680 | 5,900 |
| 2024-10-08 | 4.210 | 4.560 | 4.210 | 4.520 | 4.520 | 4,900 |
| 2024-10-07 | 4.490 | 4.490 | 4.470 | 4.490 | 4.490 | 900 |
| 2024-10-04 | 4.640 | 4.770 | 4.170 | 4.540 | 4.540 | 5,500 |
| 2024-10-03 | 4.550 | 4.600 | 4.550 | 4.550 | 4.550 | 2,000 |
| 2024-10-02 | 4.300 | 4.690 | 4.200 | 4.660 | 4.660 | 14,400 |
| 2024-10-01 | 4.290 | 4.300 | 4.200 | 4.300 | 4.300 | 15,000 |
| 2024-09-30 | 4.250 | 4.350 | 4.040 | 4.300 | 4.300 | 8,400 |
| 2024-09-27 | 4.180 | 4.200 | 4.000 | 4.200 | 4.200 | 6,900 |
| 2024-09-26 | 3.940 | 4.030 | 3.940 | 4.030 | 4.030 | 900 |
| 2024-09-25 | 3.900 | 4.200 | 3.900 | 3.940 | 3.940 | 3,600 |
| 2024-09-24 | 3.940 | 4.000 | 3.900 | 4.000 | 4.000 | 1,600 |
| 2024-09-23 | 3.940 | 3.940 | 3.900 | 3.900 | 3.900 | 900 |
| 2024-09-20 | 3.950 | 4.050 | 3.940 | 3.940 | 3.940 | 2,200 |
| 2024-09-19 | 3.920 | 4.000 | 3.920 | 4.000 | 4.000 | 700 |
| 2024-09-18 | 3.910 | 4.060 | 3.900 | 4.000 | 4.000 | 5,000 |
| 2024-09-17 | 3.910 | 3.910 | 3.900 | 3.900 | 3.900 | 500 |
| 2024-09-16 | 3.920 | 3.970 | 3.900 | 3.970 | 3.970 | 1,400 |
| 2024-09-13 | 4.020 | 4.040 | 3.900 | 4.040 | 4.040 | 5,400 |
| 2024-09-12 | 3.930 | 4.160 | 3.900 | 4.040 | 4.040 | 6,600 |
| 2024-09-11 | 3.800 | 4.150 | 3.780 | 4.120 | 4.120 | 17,900 |
| 2024-09-10 | 3.810 | 3.810 | 3.810 | 3.810 | 3.810 | 200 |
| 2024-09-09 | 3.900 | 3.930 | 3.780 | 3.810 | 3.810 | 16,900 |
| 2024-09-06 | 3.880 | 3.900 | 3.880 | 3.900 | 3.900 | 800 |
| 2024-09-05 | 3.770 | 3.860 | 3.770 | 3.860 | 3.860 | 2,700 |
| 2024-09-04 | 3.760 | 3.880 | 3.720 | 3.770 | 3.770 | 6,600 |
| 2024-09-03 | 3.800 | 3.810 | 3.800 | 3.800 | 3.800 | 700 |
| 2024-09-02 | 3.810 | 3.820 | 3.760 | 3.820 | 3.820 | 1,100 |
| 2024-08-30 | 3.890 | 3.890 | 3.730 | 3.870 | 3.870 | 500 |
| 2024-08-29 | 3.780 | 3.920 | 3.780 | 3.900 | 3.900 | 300 |
| 2024-08-28 | 3.800 | 3.800 | 3.790 | 3.790 | 3.790 | 1,400 |
| 2024-08-27 | 3.920 | 3.950 | 3.830 | 3.840 | 3.840 | 2,600 |
| 2024-08-26 | 3.900 | 3.920 | 3.900 | 3.920 | 3.920 | 2,000 |
| 2024-08-23 | 3.850 | 3.930 | 3.850 | 3.920 | 3.920 | 3,400 |
| 2024-08-22 | 3.820 | 3.860 | 3.810 | 3.810 | 3.810 | 2,900 |
| 2024-08-21 | 3.810 | 3.810 | 3.730 | 3.750 | 3.750 | 2,700 |
| 2024-08-20 | 3.870 | 3.900 | 3.790 | 3.830 | 3.830 | 20,300 |
| 2024-08-19 | 3.870 | 3.870 | 3.720 | 3.860 | 3.860 | 6,500 |
| 2024-08-16 | 3.730 | 3.860 | 3.710 | 3.720 | 3.720 | 10,100 |
| 2024-08-15 | 3.700 | 3.760 | 3.600 | 3.650 | 3.650 | 7,900 |
| 2024-08-14 | 3.730 | 3.730 | 3.720 | 3.720 | 3.720 | 600 |
| 2024-08-13 | 3.730 | 3.830 | 3.700 | 3.730 | 3.730 | 7,100 |
| 2024-08-12 | 3.700 | 3.730 | 3.690 | 3.730 | 3.730 | 2,100 |
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.