OSXB3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-15 | 1.780 | 1.780 | 1.780 | 1.780 | 1.780 | 7 |
| 2026-01-14 | 2.050 | 2.050 | 2.050 | 2.050 | 2.050 | 4 |
| 2026-01-13 | 2.110 | 2.110 | 2.110 | 2.110 | 2.110 | 55 |
| 2026-01-12 | 2.010 | 2.010 | 2.010 | 2.010 | 2.010 | 71 |
| 2026-01-09 | 2.110 | 2.110 | 2.110 | 2.110 | 2.110 | 197 |
| 2026-01-08 | 2.100 | 2.100 | 2.100 | 2.100 | 2.100 | 52 |
| 2026-01-07 | 1.940 | 1.940 | 1.940 | 1.940 | 1.940 | 15 |
| 2026-01-06 | 1.810 | 1.990 | 1.810 | 1.990 | 1.990 | 92 |
| 2026-01-05 | 1.810 | 1.810 | 1.810 | 1.810 | 1.810 | 10 |
| 2026-01-02 | 1.730 | 1.730 | 1.730 | 1.730 | 1.730 | 25 |
| 2025-12-30 | 1.990 | 1.990 | 1.990 | 1.990 | 1.990 | 12 |
| 2025-12-29 | 1.980 | 1.980 | 1.980 | 1.980 | 1.980 | 109 |
| 2025-12-26 | 1.990 | 1.990 | 1.990 | 1.990 | 1.990 | 52 |
| 2025-12-23 | 1.970 | 1.970 | 1.970 | 1.970 | 1.970 | 117 |
| 2025-12-22 | 1.970 | 1.970 | 1.970 | 1.970 | 1.970 | 128 |
| 2025-12-19 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 17 |
| 2025-12-18 | 1.810 | 1.810 | 1.810 | 1.810 | 1.810 | 3 |
| 2025-12-17 | 1.760 | 1.760 | 1.760 | 1.760 | 1.760 | 10 |
| 2025-12-16 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 16 |
| 2025-12-15 | 1.960 | 1.960 | 1.960 | 1.960 | 1.960 | 1 |
| 2025-12-12 | 1.920 | 1.920 | 1.920 | 1.920 | 1.920 | 39 |
| 2025-12-11 | 1.910 | 1.910 | 1.910 | 1.910 | 1.910 | 81 |
| 2025-12-10 | 1.890 | 1.890 | 1.890 | 1.890 | 1.890 | 13 |
| 2025-12-09 | 1.860 | 1.860 | 1.860 | 1.860 | 1.860 | 41 |
| 2025-12-08 | 1.770 | 1.770 | 1.770 | 1.770 | 1.770 | 12 |
| 2025-12-05 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 95 |
| 2025-12-04 | 2.030 | 2.030 | 2.030 | 2.030 | 2.030 | 35 |
| 2025-12-03 | 1.820 | 1.820 | 1.820 | 1.820 | 1.820 | 8 |
| 2025-12-02 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 54 |
| 2025-12-01 | 1.770 | 1.770 | 1.770 | 1.770 | 1.770 | 100 |
| 2025-11-28 | 1.920 | 1.920 | 1.920 | 1.920 | 1.920 | 33 |
| 2025-11-27 | 1.930 | 1.930 | 1.930 | 1.930 | 1.930 | 66 |
| 2025-11-26 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 35 |
| 2025-11-25 | 1.870 | 1.870 | 1.870 | 1.870 | 1.870 | 256 |
| 2025-11-24 | 1.890 | 1.890 | 1.890 | 1.890 | 1.890 | 137 |
| 2025-11-21 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 100 |
| 2025-11-19 | 1.920 | 1.920 | 1.920 | 1.920 | 1.920 | 2 |
| 2025-11-18 | 2.010 | 2.010 | 2.010 | 2.010 | 2.010 | 115 |
| 2025-11-17 | 2.090 | 2.090 | 2.090 | 2.090 | 2.090 | 32 |
| 2025-11-14 | 2.040 | 2.040 | 2.040 | 2.040 | 2.040 | 57 |
| 2025-11-13 | 2.090 | 2.090 | 2.090 | 2.090 | 2.090 | 24 |
| 2025-11-12 | 2.270 | 2.270 | 2.270 | 2.270 | 2.270 | 2 |
| 2025-11-11 | 2.060 | 2.060 | 2.060 | 2.060 | 2.060 | 101 |
| 2025-11-10 | 2.060 | 2.060 | 2.060 | 2.060 | 2.060 | 138 |
| 2025-11-07 | 2.170 | 2.170 | 2.170 | 2.170 | 2.170 | 100 |
| 2025-11-06 | 2.150 | 2.150 | 2.150 | 2.150 | 2.150 | 8 |
| 2025-11-05 | 2.230 | 2.230 | 2.230 | 2.230 | 2.230 | 100 |
| 2025-11-04 | 2.200 | 2.200 | 2.200 | 2.200 | 2.200 | 94 |
| 2025-11-03 | 2.540 | 2.570 | 2.150 | 2.150 | 2.150 | 952 |
| 2025-10-31 | 2.510 | 2.510 | 2.510 | 2.510 | 2.510 | 41 |
| 2025-10-30 | 2.270 | 2.490 | 2.270 | 2.490 | 2.490 | 52 |
| 2025-10-29 | 2.280 | 2.600 | 2.270 | 2.310 | 2.310 | 61 |
| 2025-10-28 | 2.720 | 2.720 | 2.330 | 2.330 | 2.330 | 96 |
| 2025-10-27 | 2.410 | 2.490 | 2.400 | 2.490 | 2.490 | 144 |
| 2025-10-24 | 2.260 | 2.260 | 2.260 | 2.260 | 2.260 | 198 |
| 2025-10-23 | 2.410 | 2.410 | 2.300 | 2.410 | 2.410 | 45 |
| 2025-10-22 | 2.470 | 2.470 | 2.410 | 2.410 | 2.410 | 15 |
| 2025-10-21 | 2.270 | 2.450 | 2.270 | 2.450 | 2.450 | 26 |
← NewerPage 4 of 4 · 238 trading days
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.