OSXB3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-16 | 2.370 | 2.480 | 2.250 | 2.370 | 2.370 | 134 |
| 2025-10-15 | 2.390 | 2.670 | 2.330 | 2.410 | 2.410 | 304 |
| 2025-10-14 | 2.380 | 2.390 | 2.250 | 2.390 | 2.390 | 79 |
| 2025-10-13 | 2.330 | 2.390 | 2.250 | 2.390 | 2.390 | 26 |
| 2025-10-10 | 2.340 | 2.340 | 2.340 | 2.340 | 2.340 | 22 |
| 2025-10-09 | 2.410 | 2.410 | 2.310 | 2.390 | 2.390 | 130 |
| 2025-10-08 | 2.300 | 2.470 | 2.260 | 2.260 | 2.260 | 29 |
| 2025-10-07 | 2.290 | 2.300 | 2.290 | 2.300 | 2.300 | 80 |
| 2025-10-06 | 2.350 | 2.690 | 2.290 | 2.440 | 2.440 | 190 |
| 2025-10-03 | 2.290 | 2.290 | 2.290 | 2.290 | 2.290 | 77 |
| 2025-10-02 | 2.630 | 2.630 | 2.280 | 2.350 | 2.350 | 135 |
| 2025-10-01 | 2.260 | 2.600 | 2.260 | 2.600 | 2.600 | 53 |
| 2025-09-30 | 2.280 | 2.640 | 2.260 | 2.640 | 2.640 | 63 |
| 2025-09-29 | 2.470 | 2.650 | 2.300 | 2.650 | 2.650 | 340 |
| 2025-09-26 | 2.440 | 2.440 | 2.440 | 2.440 | 2.440 | 83 |
| 2025-09-25 | 2.250 | 2.390 | 2.250 | 2.390 | 2.390 | 90 |
| 2025-09-24 | 2.370 | 2.660 | 2.310 | 2.640 | 2.640 | 184 |
| 2025-09-23 | 2.600 | 2.690 | 2.260 | 2.280 | 2.280 | 21 |
| 2025-09-22 | 2.350 | 2.350 | 2.250 | 2.250 | 2.250 | 19 |
| 2025-09-19 | 2.250 | 2.250 | 2.250 | 2.250 | 2.250 | 96 |
| 2025-09-18 | 2.330 | 2.430 | 2.330 | 2.430 | 2.430 | 386 |
| 2025-09-17 | 2.380 | 2.380 | 2.290 | 2.300 | 2.300 | 343 |
| 2025-09-16 | 2.470 | 2.470 | 2.400 | 2.400 | 2.400 | 16 |
| 2025-09-15 | 2.380 | 2.380 | 2.300 | 2.310 | 2.310 | 186 |
| 2025-09-12 | 2.290 | 2.290 | 2.290 | 2.290 | 2.290 | 153 |
| 2025-09-11 | 2.590 | 2.590 | 2.280 | 2.390 | 2.390 | 382 |
| 2025-09-10 | 2.410 | 2.530 | 2.380 | 2.380 | 2.380 | 178 |
| 2025-09-09 | 2.400 | 2.600 | 2.400 | 2.400 | 2.400 | 330 |
| 2025-09-08 | 2.540 | 2.600 | 2.400 | 2.600 | 2.600 | 163 |
| 2025-09-05 | 2.460 | 2.460 | 2.460 | 2.460 | 2.460 | 138 |
| 2025-09-04 | 2.510 | 2.550 | 2.370 | 2.510 | 2.510 | 106 |
| 2025-09-03 | 2.690 | 2.690 | 2.410 | 2.410 | 2.410 | 85 |
| 2025-09-02 | 2.440 | 2.690 | 2.410 | 2.410 | 2.410 | 146 |
| 2025-09-01 | 2.500 | 2.690 | 2.420 | 2.450 | 2.450 | 154 |
| 2025-08-29 | 2.520 | 2.520 | 2.520 | 2.520 | 2.520 | 48 |
| 2025-08-28 | 2.680 | 2.680 | 2.580 | 2.580 | 2.580 | 32 |
| 2025-08-27 | 2.520 | 2.680 | 2.510 | 2.630 | 2.630 | 174 |
| 2025-08-26 | 2.490 | 2.490 | 2.490 | 2.490 | 2.490 | 60 |
| 2025-08-25 | 2.400 | 2.450 | 2.400 | 2.450 | 2.450 | 48 |
| 2025-08-22 | 2.440 | 2.440 | 2.440 | 2.440 | 2.440 | 133 |
| 2025-08-21 | 2.500 | 2.680 | 2.500 | 2.500 | 2.500 | 203 |
| 2025-08-20 | 2.510 | 2.680 | 2.500 | 2.510 | 2.510 | 34 |
| 2025-08-19 | 2.680 | 2.680 | 2.530 | 2.530 | 2.530 | 17 |
| 2025-08-18 | 2.540 | 2.680 | 2.510 | 2.680 | 2.680 | 23 |
| 2025-08-15 | 2.510 | 2.680 | 2.500 | 2.680 | 2.680 | 76 |
| 2025-08-14 | 2.500 | 2.510 | 2.500 | 2.510 | 2.510 | 126 |
| 2025-08-13 | 2.710 | 2.710 | 2.500 | 2.500 | 2.500 | 44 |
| 2025-08-12 | 2.690 | 2.690 | 2.560 | 2.570 | 2.570 | 167 |
| 2025-08-11 | 2.520 | 2.690 | 2.510 | 2.680 | 2.680 | 107 |
| 2025-08-08 | 2.540 | 2.540 | 2.540 | 2.540 | 2.540 | 37 |
| 2025-08-07 | 2.720 | 2.720 | 2.640 | 2.640 | 2.640 | 6 |
| 2025-08-06 | 2.720 | 2.720 | 2.550 | 2.720 | 2.720 | 84 |
| 2025-08-05 | 2.710 | 2.720 | 2.710 | 2.720 | 2.720 | 12 |
| 2025-08-04 | 2.560 | 2.710 | 2.560 | 2.710 | 2.710 | 28 |
| 2025-08-01 | 2.530 | 2.530 | 2.530 | 2.530 | 2.530 | 64 |
| 2025-07-31 | 2.730 | 2.730 | 2.510 | 2.700 | 2.700 | 68 |
| 2025-07-30 | 2.700 | 2.700 | 2.700 | 2.700 | 2.700 | 4 |
| 2025-07-29 | 2.530 | 2.530 | 2.510 | 2.510 | 2.510 | 23 |
| 2025-07-28 | 2.500 | 2.730 | 2.500 | 2.530 | 2.530 | 68 |
| 2025-07-25 | 2.500 | 2.500 | 2.500 | 2.500 | 2.500 | 41 |
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.