OSXB3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-14 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | 109 |
| 2026-04-13 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 54 |
| 2026-04-10 | 1.620 | 1.620 | 1.620 | 1.620 | 1.620 | 7 |
| 2026-04-09 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 7 |
| 2026-04-08 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 36 |
| 2026-04-07 | 1.590 | 1.590 | 1.590 | 1.590 | 1.590 | 5 |
| 2026-04-06 | 1.560 | 1.560 | 1.560 | 1.560 | 1.560 | 24 |
| 2026-04-02 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 3 |
| 2026-04-01 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 183 |
| 2026-03-31 | 1.560 | 1.560 | 1.560 | 1.560 | 1.560 | 110 |
| 2026-03-30 | 1.620 | 1.620 | 1.620 | 1.620 | 1.620 | 113 |
| 2026-03-27 | 1.620 | 1.620 | 1.620 | 1.620 | 1.620 | 12 |
| 2026-03-26 | 1.620 | 1.620 | 1.620 | 1.620 | 1.620 | 75 |
| 2026-03-25 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 2 |
| 2026-03-24 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | 44 |
| 2026-03-23 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 131 |
| 2026-03-20 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 48 |
| 2026-03-19 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 36 |
| 2026-03-18 | 1.610 | 1.610 | 1.610 | 1.610 | 1.610 | 78 |
| 2026-03-17 | 1.760 | 1.760 | 1.760 | 1.760 | 1.760 | 88 |
| 2026-03-16 | 1.670 | 1.670 | 1.670 | 1.670 | 1.670 | 25 |
| 2026-03-13 | 1.670 | 1.670 | 1.670 | 1.670 | 1.670 | 12 |
| 2026-03-12 | 1.720 | 1.720 | 1.720 | 1.720 | 1.720 | 16 |
| 2026-03-11 | 1.790 | 1.790 | 1.790 | 1.790 | 1.790 | 1 |
| 2026-03-10 | 1.810 | 1.810 | 1.810 | 1.810 | 1.810 | 10 |
| 2026-03-09 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 9 |
| 2026-03-06 | 1.660 | 1.660 | 1.660 | 1.660 | 1.660 | 49 |
| 2026-03-05 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 29 |
| 2026-03-04 | 1.830 | 1.830 | 1.830 | 1.830 | 1.830 | 42 |
| 2026-03-03 | 1.740 | 1.740 | 1.740 | 1.740 | 1.740 | 226 |
| 2026-03-02 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 40 |
| 2026-02-27 | 1.790 | 1.790 | 1.790 | 1.790 | 1.790 | 23 |
| 2026-02-26 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 92 |
| 2026-02-25 | 1.740 | 1.740 | 1.740 | 1.740 | 1.740 | 90 |
| 2026-02-24 | 1.780 | 1.780 | 1.780 | 1.780 | 1.780 | 119 |
| 2026-02-23 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 76 |
| 2026-02-20 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 82 |
| 2026-02-19 | 1.710 | 1.710 | 1.710 | 1.710 | 1.710 | 100 |
| 2026-02-18 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 36 |
| 2026-02-13 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 164 |
| 2026-02-12 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 69 |
| 2026-02-11 | 1.760 | 1.760 | 1.760 | 1.760 | 1.760 | 51 |
| 2026-02-10 | 1.840 | 1.840 | 1.840 | 1.840 | 1.840 | 61 |
| 2026-02-09 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 159 |
| 2026-02-06 | 1.930 | 1.930 | 1.930 | 1.930 | 1.930 | 45 |
| 2026-02-05 | 1.740 | 1.740 | 1.740 | 1.740 | 1.740 | 2 |
| 2026-02-04 | 1.720 | 1.720 | 1.720 | 1.720 | 1.720 | 202 |
| 2026-02-03 | 1.720 | 1.720 | 1.720 | 1.720 | 1.720 | 1 |
| 2026-02-02 | 1.840 | 1.840 | 1.840 | 1.840 | 1.840 | 98 |
| 2026-01-30 | 1.840 | 1.840 | 1.840 | 1.840 | 1.840 | 51 |
| 2026-01-29 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 6 |
| 2026-01-28 | 1.980 | 1.980 | 1.980 | 1.980 | 1.980 | 56 |
| 2026-01-27 | 1.920 | 1.920 | 1.920 | 1.920 | 1.920 | 50 |
| 2026-01-26 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 100 |
| 2026-01-23 | 1.760 | 1.760 | 1.760 | 1.760 | 1.760 | 13 |
| 2026-01-22 | 1.730 | 1.730 | 1.730 | 1.730 | 1.730 | 97 |
| 2026-01-21 | 1.730 | 1.730 | 1.730 | 1.730 | 1.730 | 18 |
| 2026-01-20 | 1.990 | 1.990 | 1.990 | 1.990 | 1.990 | 30 |
| 2026-01-19 | 1.760 | 1.760 | 1.760 | 1.760 | 1.760 | 91 |
| 2026-01-16 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 164 |
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.