OSXB3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-13 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 13 |
| 2026-07-10 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 20 |
| 2026-07-09 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 12 |
| 2026-07-08 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 30 |
| 2026-07-07 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 35 |
| 2026-07-06 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 1 |
| 2026-07-03 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | 99 |
| 2026-07-01 | 0.530 | 0.530 | 0.530 | 0.530 | 0.530 | 27 |
| 2026-06-30 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 78 |
| 2026-06-29 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 50 |
| 2026-06-26 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 54 |
| 2026-06-25 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 42 |
| 2026-06-24 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 6 |
| 2026-06-23 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 35 |
| 2026-06-22 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 396 |
| 2026-06-19 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 56 |
| 2026-06-18 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 60 |
| 2026-06-17 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 8 |
| 2026-06-16 | 1.340 | 1.340 | 1.340 | 1.340 | 1.340 | 38 |
| 2026-06-15 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 69 |
| 2026-06-12 | 1.290 | 1.290 | 1.290 | 1.290 | 1.290 | 31 |
| 2026-06-11 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 60 |
| 2026-06-10 | 1.540 | 1.540 | 1.540 | 1.540 | 1.540 | 2 |
| 2026-06-09 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 60 |
| 2026-06-08 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 64 |
| 2026-06-05 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 9 |
| 2026-06-03 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | 85 |
| 2026-06-02 | 1.290 | 1.290 | 1.290 | 1.290 | 1.290 | 54 |
| 2026-06-01 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | 3 |
| 2026-05-29 | 1.340 | 1.340 | 1.340 | 1.340 | 1.340 | 79 |
| 2026-05-28 | 1.310 | 1.310 | 1.310 | 1.310 | 1.310 | 7 |
| 2026-05-27 | 1.270 | 1.270 | 1.270 | 1.270 | 1.270 | 26 |
| 2026-05-26 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 1 |
| 2026-05-25 | 1.420 | 1.420 | 1.420 | 1.420 | 1.420 | 26 |
| 2026-05-22 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 2 |
| 2026-05-21 | 1.470 | 1.470 | 1.470 | 1.470 | 1.470 | 10 |
| 2026-05-20 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 3 |
| 2026-05-19 | 1.490 | 1.490 | 1.490 | 1.490 | 1.490 | 54 |
| 2026-05-18 | 1.490 | 1.490 | 1.490 | 1.490 | 1.490 | 95 |
| 2026-05-15 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 1 |
| 2026-05-14 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 46 |
| 2026-05-13 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 6 |
| 2026-05-12 | 1.420 | 1.420 | 1.420 | 1.420 | 1.420 | 3 |
| 2026-05-11 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 20 |
| 2026-05-08 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 80 |
| 2026-05-07 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | 6 |
| 2026-05-06 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | 68 |
| 2026-05-05 | 1.410 | 1.410 | 1.410 | 1.410 | 1.410 | 61 |
| 2026-05-04 | 1.420 | 1.420 | 1.420 | 1.420 | 1.420 | 41 |
| 2026-04-30 | 1.420 | 1.420 | 1.420 | 1.420 | 1.420 | 72 |
| 2026-04-29 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 78 |
| 2026-04-28 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 2 |
| 2026-04-27 | 1.420 | 1.420 | 1.420 | 1.420 | 1.420 | 52 |
| 2026-04-24 | 1.570 | 1.570 | 1.570 | 1.570 | 1.570 | 52 |
| 2026-04-23 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 73 |
| 2026-04-22 | 1.570 | 1.570 | 1.570 | 1.570 | 1.570 | 67 |
| 2026-04-20 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 27 |
| 2026-04-17 | 1.620 | 1.620 | 1.620 | 1.620 | 1.620 | 55 |
| 2026-04-16 | 1.630 | 1.630 | 1.630 | 1.630 | 1.630 | 19 |
| 2026-04-15 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 2 |
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.