OSXB3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 100 |
| 2025-04-24 | 3.120 | 3.120 | 3.050 | 3.120 | 3.120 | 89 |
| 2025-04-23 | 3.110 | 3.110 | 2.910 | 3.000 | 3.000 | 69 |
| 2025-04-22 | 3.100 | 3.100 | 2.820 | 3.040 | 3.040 | 175 |
| 2025-04-17 | 3.090 | 3.090 | 3.090 | 3.090 | 3.090 | 154 |
| 2025-04-16 | 2.850 | 2.850 | 2.810 | 2.810 | 2.810 | 6 |
| 2025-04-15 | 3.170 | 3.170 | 2.830 | 2.860 | 2.860 | 68 |
| 2025-04-14 | 2.970 | 3.170 | 2.810 | 2.990 | 2.990 | 218 |
| 2025-04-11 | 3.170 | 3.170 | 3.170 | 3.170 | 3.170 | 267 |
| 2025-04-10 | 3.160 | 3.170 | 3.160 | 3.170 | 3.170 | 93 |
| 2025-04-09 | 3.180 | 3.180 | 2.910 | 3.120 | 3.120 | 134 |
| 2025-04-08 | 2.870 | 3.310 | 2.870 | 3.170 | 3.170 | 152 |
| 2025-04-07 | 3.200 | 3.200 | 2.860 | 2.860 | 2.860 | 438 |
| 2025-04-04 | 3.160 | 3.160 | 3.160 | 3.160 | 3.160 | 137 |
| 2025-04-03 | 3.330 | 3.330 | 3.110 | 3.310 | 3.310 | 244 |
| 2025-04-02 | 3.330 | 3.330 | 3.130 | 3.150 | 3.150 | 115 |
| 2025-04-01 | 3.330 | 3.330 | 3.330 | 3.330 | 3.330 | 126 |
| 2025-03-31 | 3.170 | 3.290 | 3.170 | 3.170 | 3.170 | 12 |
| 2025-03-28 | 3.320 | 3.320 | 3.320 | 3.320 | 3.320 | 55 |
| 2025-03-27 | 3.290 | 3.330 | 3.200 | 3.320 | 3.320 | 95 |
| 2025-03-26 | 3.200 | 3.450 | 3.130 | 3.200 | 3.200 | 127 |
| 2025-03-25 | 3.390 | 3.390 | 3.150 | 3.300 | 3.300 | 117 |
| 2025-03-24 | 3.210 | 3.210 | 3.200 | 3.200 | 3.200 | 214 |
| 2025-03-21 | 3.270 | 3.270 | 3.270 | 3.270 | 3.270 | 299 |
| 2025-03-20 | 3.290 | 3.490 | 3.250 | 3.400 | 3.400 | 306 |
| 2025-03-19 | 3.200 | 3.340 | 3.200 | 3.230 | 3.230 | 69 |
| 2025-03-18 | 3.350 | 3.350 | 3.200 | 3.200 | 3.200 | 94 |
| 2025-03-17 | 3.370 | 3.370 | 3.370 | 3.370 | 3.370 | 234 |
| 2025-03-14 | 3.290 | 3.290 | 3.290 | 3.290 | 3.290 | 18 |
| 2025-03-13 | 3.270 | 3.270 | 3.110 | 3.110 | 3.110 | 76 |
| 2025-03-12 | 3.150 | 3.280 | 3.130 | 3.270 | 3.270 | 144 |
| 2025-03-10 | 3.130 | 3.130 | 3.130 | 3.130 | 3.130 | 55 |
| 2025-03-07 | 3.190 | 3.190 | 3.190 | 3.190 | 3.190 | 84 |
| 2025-03-06 | 3.150 | 3.280 | 3.150 | 3.280 | 3.280 | 108 |
| 2025-03-05 | 3.150 | 3.200 | 3.150 | 3.200 | 3.200 | 68 |
| 2025-02-28 | 3.190 | 3.190 | 3.190 | 3.190 | 3.190 | 92 |
| 2025-02-27 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 2 |
| 2025-02-26 | 3.170 | 3.170 | 3.170 | 3.170 | 3.170 | 5 |
| 2025-02-25 | 3.440 | 3.440 | 3.200 | 3.200 | 3.200 | 110 |
| 2025-02-24 | 3.170 | 3.480 | 3.170 | 3.400 | 3.400 | 92 |
| 2025-02-20 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 172 |
| 2025-02-19 | 3.430 | 3.430 | 3.270 | 3.350 | 3.350 | 62 |
| 2025-02-18 | 3.550 | 3.550 | 3.340 | 3.390 | 3.390 | 56 |
| 2025-02-17 | 3.340 | 3.490 | 3.150 | 3.150 | 3.150 | 215 |
| 2025-02-14 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 119 |
| 2025-02-13 | 3.390 | 3.490 | 3.340 | 3.390 | 3.390 | 179 |
| 2025-02-12 | 3.410 | 3.530 | 3.340 | 3.380 | 3.380 | 22 |
| 2025-02-11 | 3.340 | 3.380 | 3.340 | 3.370 | 3.370 | 79 |
| 2025-02-10 | 3.490 | 3.490 | 3.340 | 3.370 | 3.370 | 43 |
| 2025-02-07 | 3.430 | 3.430 | 3.430 | 3.430 | 3.430 | 31 |
| 2025-02-06 | 3.320 | 3.430 | 2.970 | 3.430 | 3.430 | 106 |
| 2025-02-05 | 3.450 | 3.490 | 3.380 | 3.490 | 3.490 | 159 |
| 2025-02-04 | 3.320 | 3.780 | 3.320 | 3.400 | 3.400 | 874 |
| 2025-02-03 | 3.440 | 3.460 | 3.350 | 3.360 | 3.360 | 416 |
| 2025-01-31 | 3.450 | 3.450 | 3.450 | 3.450 | 3.450 | 128 |
| 2025-01-30 | 3.360 | 3.570 | 3.360 | 3.530 | 3.530 | 147 |
| 2025-01-29 | 3.410 | 3.450 | 3.360 | 3.410 | 3.410 | 75 |
| 2025-01-28 | 3.390 | 3.500 | 3.390 | 3.490 | 3.490 | 223 |
| 2025-01-27 | 3.310 | 3.590 | 3.310 | 3.370 | 3.370 | 358 |
| 2025-01-24 | 3.350 | 3.350 | 3.350 | 3.350 | 3.350 | 603 |
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.