OSXB3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 2.450 | 2.730 | 2.450 | 2.510 | 2.510 | 113 |
| 2025-07-23 | 2.520 | 2.750 | 2.420 | 2.670 | 2.670 | 178 |
| 2025-07-22 | 2.510 | 2.750 | 2.510 | 2.520 | 2.520 | 117 |
| 2025-07-21 | 2.630 | 2.630 | 2.510 | 2.510 | 2.510 | 61 |
| 2025-07-18 | 2.600 | 2.600 | 2.600 | 2.600 | 2.600 | 154 |
| 2025-07-17 | 2.740 | 2.830 | 2.740 | 2.830 | 2.830 | 49 |
| 2025-07-16 | 2.740 | 2.740 | 2.560 | 2.610 | 2.610 | 46 |
| 2025-07-15 | 2.740 | 2.740 | 2.540 | 2.730 | 2.730 | 136 |
| 2025-07-14 | 2.750 | 2.750 | 2.540 | 2.540 | 2.540 | 52 |
| 2025-07-11 | 2.780 | 2.780 | 2.780 | 2.780 | 2.780 | 56 |
| 2025-07-10 | 2.740 | 2.780 | 2.600 | 2.600 | 2.600 | 49 |
| 2025-07-09 | 2.780 | 2.780 | 2.660 | 2.660 | 2.660 | 24 |
| 2025-07-08 | 2.780 | 2.790 | 2.560 | 2.560 | 2.560 | 73 |
| 2025-07-07 | 2.660 | 2.780 | 2.650 | 2.750 | 2.750 | 211 |
| 2025-07-04 | 2.720 | 2.720 | 2.720 | 2.720 | 2.720 | 97 |
| 2025-07-03 | 2.740 | 2.790 | 2.740 | 2.790 | 2.790 | 76 |
| 2025-07-02 | 2.790 | 2.790 | 2.740 | 2.790 | 2.790 | 69 |
| 2025-07-01 | 2.520 | 2.780 | 2.520 | 2.780 | 2.780 | 184 |
| 2025-06-30 | 2.760 | 2.760 | 2.580 | 2.580 | 2.580 | 184 |
| 2025-06-27 | 2.730 | 2.730 | 2.730 | 2.730 | 2.730 | 126 |
| 2025-06-26 | 2.770 | 2.780 | 2.510 | 2.770 | 2.770 | 83 |
| 2025-06-25 | 2.710 | 2.770 | 2.510 | 2.770 | 2.770 | 31 |
| 2025-06-24 | 2.570 | 2.770 | 2.570 | 2.770 | 2.770 | 135 |
| 2025-06-23 | 2.610 | 2.760 | 2.610 | 2.610 | 2.610 | 56 |
| 2025-06-20 | 2.610 | 2.610 | 2.610 | 2.610 | 2.610 | 39 |
| 2025-06-18 | 2.640 | 2.640 | 2.640 | 2.640 | 2.640 | 154 |
| 2025-06-17 | 2.770 | 2.770 | 2.670 | 2.760 | 2.760 | 70 |
| 2025-06-16 | 2.670 | 2.800 | 2.640 | 2.790 | 2.790 | 120 |
| 2025-06-13 | 2.640 | 2.640 | 2.640 | 2.640 | 2.640 | 41 |
| 2025-06-12 | 2.610 | 2.650 | 2.610 | 2.650 | 2.650 | 69 |
| 2025-06-11 | 2.780 | 2.830 | 2.630 | 2.670 | 2.670 | 34 |
| 2025-06-10 | 2.840 | 2.840 | 2.700 | 2.790 | 2.790 | 225 |
| 2025-06-09 | 2.740 | 2.840 | 2.640 | 2.840 | 2.840 | 254 |
| 2025-06-06 | 2.710 | 2.710 | 2.710 | 2.710 | 2.710 | 146 |
| 2025-06-05 | 2.830 | 2.840 | 2.790 | 2.800 | 2.800 | 252 |
| 2025-06-04 | 2.860 | 2.860 | 2.840 | 2.840 | 2.840 | 143 |
| 2025-06-03 | 2.860 | 2.860 | 2.860 | 2.860 | 2.860 | 167 |
| 2025-06-02 | 2.710 | 2.890 | 2.710 | 2.730 | 2.730 | 47 |
| 2025-05-30 | 2.720 | 2.720 | 2.720 | 2.720 | 2.720 | 220 |
| 2025-05-29 | 3.010 | 3.010 | 2.710 | 2.920 | 2.920 | 132 |
| 2025-05-28 | 2.860 | 2.860 | 2.790 | 2.790 | 2.790 | 148 |
| 2025-05-27 | 2.710 | 2.940 | 2.710 | 2.920 | 2.920 | 83 |
| 2025-05-26 | 2.900 | 2.960 | 2.800 | 2.900 | 2.900 | 283 |
| 2025-05-23 | 2.930 | 2.930 | 2.930 | 2.930 | 2.930 | 75 |
| 2025-05-22 | 2.860 | 3.010 | 2.850 | 2.850 | 2.850 | 209 |
| 2025-05-21 | 3.090 | 3.090 | 2.860 | 3.090 | 3.090 | 101 |
| 2025-05-20 | 2.930 | 3.090 | 2.900 | 3.040 | 3.040 | 360 |
| 2025-05-19 | 2.940 | 2.940 | 2.820 | 2.930 | 2.930 | 168 |
| 2025-05-16 | 2.940 | 2.940 | 2.940 | 2.940 | 2.940 | 107 |
| 2025-05-15 | 2.920 | 2.960 | 2.910 | 2.940 | 2.940 | 92 |
| 2025-05-14 | 2.970 | 2.970 | 2.920 | 2.920 | 2.920 | 105 |
| 2025-05-13 | 2.980 | 2.990 | 2.970 | 2.970 | 2.970 | 30 |
| 2025-05-12 | 2.980 | 2.990 | 2.910 | 2.910 | 2.910 | 61 |
| 2025-05-09 | 2.950 | 2.950 | 2.950 | 2.950 | 2.950 | 0 |
| 2025-05-06 | 2.920 | 3.020 | 2.920 | 2.990 | 2.990 | 75 |
| 2025-05-05 | 2.920 | 2.920 | 2.920 | 2.920 | 2.920 | 74 |
| 2025-05-02 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 55 |
| 2025-04-30 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 81 |
| 2025-04-29 | 3.090 | 3.140 | 2.850 | 2.940 | 2.940 | 74 |
| 2025-04-28 | 3.000 | 3.110 | 2.920 | 3.090 | 3.090 | 119 |
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.