OSX Brasil S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-03	7.090	7.090	6.810	6.870	6.870	5,500
2022-06-02	7.070	7.070	6.830	7.000	7.000	1,600
2022-06-01	6.950	7.370	6.710	7.060	7.060	18,400
2022-05-31	6.810	7.010	6.760	6.940	6.940	13,600
2022-05-30	7.040	7.350	6.630	6.730	6.730	28,400
2022-05-27	7.130	7.390	6.860	7.040	7.040	52,300
2022-05-26	7.070	7.400	6.840	7.130	7.130	18,000
2022-05-25	7.630	7.630	6.950	7.000	7.000	17,100
2022-05-24	7.720	7.890	7.330	7.330	7.330	88,500
2022-05-23	6.450	7.950	6.450	7.390	7.390	132,800
2022-05-20	6.150	6.470	6.150	6.370	6.370	22,900
2022-05-19	6.430	6.450	6.120	6.320	6.320	16,500
2022-05-18	6.480	6.480	5.910	5.910	5.910	3,400
2022-05-17	6.740	6.900	6.350	6.360	6.360	7,500
2022-05-16	6.340	6.780	6.040	6.410	6.410	12,200
2022-05-13	6.090	6.350	5.880	6.000	6.000	3,000
2022-05-12	5.720	6.090	5.610	6.090	6.090	3,100
2022-05-11	6.010	6.010	5.610	5.610	5.610	1,900
2022-05-10	5.980	6.000	5.810	6.000	6.000	2,300
2022-05-09	6.050	6.120	6.000	6.000	6.000	2,100
2022-05-06	6.200	6.200	6.120	6.120	6.120	1,100
2022-05-05	6.350	6.800	6.300	6.490	6.490	4,600
2022-05-04	6.080	6.350	6.050	6.340	6.340	1,900
2022-05-03	6.420	6.490	6.080	6.150	6.150	4,200
2022-05-02	6.400	6.400	6.310	6.380	6.380	2,200
2022-04-29	6.590	6.630	6.400	6.400	6.400	3,100
2022-04-28	6.590	6.590	6.300	6.580	6.580	5,700
2022-04-27	6.930	7.060	6.400	6.670	6.670	9,100
2022-04-26	6.740	7.010	6.540	6.540	6.540	8,900
2022-04-25	6.800	6.800	6.730	6.730	6.730	200
2022-04-22	7.000	7.340	6.800	6.800	6.800	6,100
2022-04-20	6.910	7.020	6.810	6.860	6.860	7,600
2022-04-19	7.200	7.660	6.850	6.900	6.900	14,200
2022-04-18	7.040	8.200	6.970	7.090	7.090	64,200
2022-04-14	6.840	7.090	6.840	6.920	6.920	7,300
2022-04-13	6.840	7.180	6.840	6.920	6.920	9,400
2022-04-12	6.800	6.800	6.760	6.780	6.780	3,500
2022-04-11	6.900	6.900	6.700	6.700	6.700	1,200
2022-04-08	6.740	6.900	6.720	6.730	6.730	3,000
2022-04-07	6.770	6.920	6.720	6.730	6.730	1,200
2022-04-06	6.750	6.810	6.710	6.770	6.770	1,700
2022-04-05	6.750	7.010	6.750	6.830	6.830	2,900
2022-04-04	6.810	6.980	6.800	6.830	6.830	6,200
2022-04-01	6.840	7.000	6.830	6.990	6.990	5,600
2022-03-31	6.830	6.930	6.800	6.800	6.800	3,300
2022-03-30	7.030	7.080	6.900	6.910	6.910	17,300
2022-03-29	7.020	7.090	6.910	7.000	7.000	12,500
2022-03-28	7.000	7.100	6.860	6.910	6.910	7,400
2022-03-25	7.010	7.010	6.900	6.940	6.940	1,600
2022-03-24	6.950	7.050	6.930	6.930	6.930	9,500
2022-03-23	7.000	7.000	6.810	6.990	6.990	12,100
2022-03-22	7.180	7.320	7.000	7.000	7.000	13,200
2022-03-21	6.730	7.680	6.730	7.240	7.240	25,800
2022-03-18	6.620	6.800	6.620	6.650	6.650	8,300
2022-03-17	6.660	6.750	6.530	6.610	6.610	11,800
2022-03-16	6.700	6.700	6.470	6.510	6.510	17,500
2022-03-15	6.660	6.700	6.530	6.610	6.610	6,500
2022-03-14	7.190	7.190	6.550	6.670	6.670	45,300
2022-03-11	7.110	7.320	7.000	7.000	7.000	20,700
2022-03-10	7.000	7.270	6.960	7.260	7.260	12,200

← NewerPage 19 of 21 · 1,233 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.