OSXB3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-07 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | 31 |
| 2026-10-06 | 1.490 | 1.490 | 1.490 | 1.490 | 1.490 | 15 |
| 2026-10-05 | 1.470 | 1.470 | 1.470 | 1.470 | 1.470 | 84 |
| 2026-10-02 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 10 |
| 2026-10-01 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 26 |
| 2026-09-28 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 9 |
| 2026-09-25 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | 16 |
| 2026-09-24 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 1 |
| 2026-09-23 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 13 |
| 2026-09-22 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 1 |
| 2026-09-21 | 0.980 | 0.980 | 0.980 | 0.980 | 0.980 | 175 |
| 2026-09-18 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 20 |
| 2026-09-17 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 19 |
| 2026-09-16 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 102 |
| 2026-09-15 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 14 |
| 2026-09-14 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 41 |
| 2026-09-11 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 4 |
| 2026-09-10 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 69 |
| 2026-09-09 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 6 |
| 2026-09-08 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 46 |
| 2026-09-07 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 0 |
| 2026-09-04 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 67 |
| 2026-09-03 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 115 |
| 2026-09-02 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 7 |
| 2026-09-01 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 24 |
| 2026-08-31 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 27 |
| 2026-08-28 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 214 |
| 2026-08-27 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 84 |
| 2026-08-26 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 70 |
| 2026-08-25 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 132 |
| 2026-08-24 | 0.870 | 0.870 | 0.870 | 0.870 | 0.870 | 36 |
| 2026-08-21 | 0.860 | 0.860 | 0.860 | 0.860 | 0.860 | 43 |
| 2026-08-20 | 0.940 | 0.940 | 0.940 | 0.940 | 0.940 | 1 |
| 2026-08-19 | 0.890 | 0.890 | 0.890 | 0.890 | 0.890 | 3 |
| 2026-08-18 | 0.880 | 0.880 | 0.880 | 0.880 | 0.880 | 21 |
| 2026-08-17 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | 4 |
| 2026-08-14 | 0.780 | 0.780 | 0.780 | 0.780 | 0.780 | 28 |
| 2026-08-13 | 0.800 | 0.800 | 0.800 | 0.800 | 0.800 | 15 |
| 2026-08-12 | 0.990 | 0.990 | 0.990 | 0.990 | 0.990 | 12 |
| 2026-08-11 | 0.980 | 0.980 | 0.980 | 0.980 | 0.980 | 91 |
| 2026-08-10 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 34 |
| 2026-08-07 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 10 |
| 2026-08-06 | 0.800 | 0.800 | 0.800 | 0.800 | 0.800 | 3 |
| 2026-08-05 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 3 |
| 2026-08-04 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 48 |
| 2026-08-03 | 0.800 | 0.800 | 0.800 | 0.800 | 0.800 | 16 |
| 2026-07-31 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 9 |
| 2026-07-30 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 172 |
| 2026-07-29 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | 4 |
| 2026-07-28 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 128 |
| 2026-07-27 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 60 |
| 2026-07-24 | 0.990 | 0.990 | 0.990 | 0.990 | 0.990 | 89 |
| 2026-07-23 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 97 |
| 2026-07-22 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 25 |
| 2026-07-21 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 10 |
| 2026-07-20 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 42 |
| 2026-07-17 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 8 |
| 2026-07-16 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 13 |
| 2026-07-15 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 92 |
| 2026-07-14 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 50 |
Page 1 of 2 · 116 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.