OSX Brasil S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 13,200 |
| 2026-10-15 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 900 |
| 2026-10-14 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 1,800 |
| 2026-10-13 | 1.760 | 1.760 | 1.760 | 1.760 | 1.760 | 200 |
| 2026-10-09 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 5,300 |
| 2026-10-08 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 2,500 |
| 2026-10-07 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | 1,800 |
| 2026-10-06 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 4,400 |
| 2026-10-05 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 2,200 |
| 2026-10-02 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 2,500 |
| 2026-10-01 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 1,800 |
| 2026-09-30 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 2,100 |
| 2026-09-29 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 2,000 |
| 2026-09-28 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 3,000 |
| 2026-09-25 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 7,000 |
| 2026-09-24 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 100 |
| 2026-09-23 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 1,900 |
| 2026-09-22 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 300 |
| 2026-09-21 | 0.960 | 0.960 | 0.960 | 0.960 | 0.960 | 500 |
| 2026-09-18 | 0.940 | 0.940 | 0.940 | 0.940 | 0.940 | 100 |
| 2026-09-17 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | 12,300 |
| 2026-09-16 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 8,200 |
| 2026-09-15 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 2,000 |
| 2026-09-14 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 600 |
| 2026-09-11 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 2,000 |
| 2026-09-10 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 200 |
| 2026-09-09 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 300 |
| 2026-09-08 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 6,300 |
| 2026-09-04 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 100 |
| 2026-09-03 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 0 |
| 2026-09-02 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 600 |
| 2026-09-01 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2026-08-31 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 400 |
| 2026-08-28 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 400 |
| 2026-08-27 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 500 |
| 2026-08-26 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 13,600 |
| 2026-08-25 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 1,300 |
| 2026-08-24 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | 2,900 |
| 2026-08-21 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | 400 |
| 2026-08-20 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | 100 |
| 2026-08-19 | 0.940 | 0.940 | 0.940 | 0.940 | 0.940 | 300 |
| 2026-08-18 | 0.910 | 0.910 | 0.910 | 0.910 | 0.910 | 0 |
| 2026-08-17 | 0.910 | 0.910 | 0.910 | 0.910 | 0.910 | 100 |
| 2026-08-14 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | 300 |
| 2026-08-13 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | 2,000 |
| 2026-08-12 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 100 |
| 2026-08-11 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 400 |
| 2026-08-10 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 100 |
| 2026-08-07 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 200 |
| 2026-08-06 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 600 |
| 2026-08-05 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 1,100 |
| 2026-08-04 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 900 |
| 2026-08-03 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 2,600 |
| 2026-07-31 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 500 |
| 2026-07-30 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 100 |
| 2026-07-29 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 400 |
| 2026-07-28 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 1,300 |
| 2026-07-27 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 1,000 |
| 2026-07-24 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | 0 |
| 2026-07-23 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | 100 |
Page 1 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.