OSX Brasil S.A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-25	7.200	7.360	6.910	6.910	6.910	4,300
2022-11-24	7.190	7.400	7.080	7.380	7.380	7,900
2022-11-23	6.540	7.400	6.470	7.400	7.400	50,000
2022-11-22	6.940	6.940	6.350	6.540	6.540	1,500
2022-11-21	6.570	6.790	6.200	6.750	6.750	10,900
2022-11-18	6.720	6.980	6.250	6.390	6.390	5,200
2022-11-17	6.010	6.690	6.010	6.690	6.690	6,000
2022-11-16	6.510	6.520	6.100	6.350	6.350	10,600
2022-11-14	6.250	6.650	6.120	6.600	6.600	32,900
2022-11-11	6.200	6.250	6.100	6.180	6.180	2,100
2022-11-10	6.100	6.340	5.940	6.090	6.090	11,200
2022-11-09	5.770	6.100	5.770	5.900	5.900	8,100
2022-11-08	5.890	6.370	5.820	5.860	5.860	24,400
2022-11-07	5.700	6.380	5.700	6.070	6.070	42,100
2022-11-04	5.970	6.090	5.700	5.820	5.820	20,600
2022-11-03	5.930	6.100	5.790	5.790	5.790	11,400
2022-11-01	5.800	6.150	5.770	5.910	5.910	13,300
2022-10-31	6.020	6.150	5.720	5.790	5.790	12,300
2022-10-28	5.900	6.150	5.800	6.020	6.020	16,700
2022-10-27	6.210	6.400	5.880	5.910	5.910	12,400
2022-10-26	5.610	7.050	5.610	6.080	6.080	104,800
2022-10-25	5.850	6.140	5.570	5.610	5.610	11,100
2022-10-24	6.150	6.150	5.870	5.970	5.970	1,100
2022-10-21	6.130	6.300	5.930	6.150	6.150	4,000
2022-10-20	5.740	6.310	5.740	6.310	6.310	8,900
2022-10-19	5.660	5.890	5.660	5.810	5.810	2,500
2022-10-18	5.900	5.970	5.650	5.650	5.650	1,900
2022-10-17	5.310	5.970	5.310	5.770	5.770	8,600
2022-10-14	5.840	5.840	5.400	5.400	5.400	1,300
2022-10-13	5.670	5.860	5.630	5.740	5.740	1,800
2022-10-11	5.780	5.830	5.660	5.670	5.670	1,800
2022-10-10	5.790	5.790	5.700	5.710	5.710	1,900
2022-10-07	5.800	5.900	5.720	5.790	5.790	4,000
2022-10-06	5.880	5.950	5.800	5.940	5.940	7,300
2022-10-05	5.920	5.950	5.880	5.880	5.880	3,500
2022-10-04	5.850	5.920	5.830	5.850	5.850	3,100
2022-10-03	5.950	6.040	5.850	5.850	5.850	9,000
2022-09-30	5.780	6.140	5.780	5.860	5.860	7,500
2022-09-29	6.060	6.350	5.950	5.950	5.950	23,300
2022-09-28	6.600	6.600	6.250	6.250	6.250	7,500
2022-09-27	6.850	6.850	6.580	6.580	6.580	2,800
2022-09-26	6.820	6.860	6.600	6.600	6.600	5,900
2022-09-23	6.660	6.900	6.660	6.690	6.690	10,100
2022-09-22	6.760	7.090	6.600	7.040	7.040	13,300
2022-09-21	6.600	7.180	6.600	6.950	6.950	18,600
2022-09-20	6.600	7.080	6.520	6.550	6.550	26,100
2022-09-19	6.550	6.780	6.550	6.730	6.730	3,800
2022-09-16	6.920	7.040	6.600	6.800	6.800	23,000
2022-09-15	7.190	7.370	6.750	7.030	7.030	33,600
2022-09-14	7.000	7.380	6.900	7.120	7.120	53,400
2022-09-13	7.480	7.480	6.850	7.070	7.070	42,900
2022-09-12	7.550	8.750	7.120	7.500	7.500	281,800
2022-09-09	6.860	7.590	6.830	7.490	7.490	89,100
2022-09-08	7.390	7.400	6.660	6.780	6.780	63,400
2022-09-06	6.300	8.480	6.160	7.400	7.400	213,900
2022-09-05	5.870	6.250	5.650	6.090	6.090	14,000
2022-09-02	5.630	5.880	5.300	5.870	5.870	35,000
2022-09-01	6.290	6.450	5.340	5.700	5.700	125,200
2022-08-31	4.830	6.300	4.830	6.300	6.300	139,500
2022-08-30	4.760	4.950	4.750	4.840	4.840	4,700

← NewerPage 17 of 21 · 1,239 trading daysOlder →

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.