OSX Brasil S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-09 | 8.880 | 8.880 | 8.530 | 8.540 | 8.540 | 4,100 |
| 2021-12-08 | 9.550 | 9.770 | 8.600 | 8.900 | 8.900 | 22,100 |
| 2021-12-07 | 8.510 | 10.200 | 8.500 | 9.280 | 9.280 | 72,800 |
| 2021-12-06 | 8.900 | 8.900 | 8.240 | 8.600 | 8.600 | 9,300 |
| 2021-12-03 | 8.470 | 9.300 | 8.340 | 8.900 | 8.900 | 14,100 |
| 2021-12-02 | 8.780 | 9.000 | 8.400 | 8.470 | 8.470 | 21,600 |
| 2021-12-01 | 9.060 | 9.590 | 8.510 | 8.760 | 8.760 | 24,400 |
| 2021-11-30 | 9.600 | 11.450 | 9.030 | 9.030 | 9.030 | 339,400 |
| 2021-11-29 | 8.600 | 10.300 | 7.900 | 9.850 | 9.850 | 139,300 |
| 2021-11-26 | 8.600 | 8.940 | 8.220 | 8.240 | 8.240 | 34,700 |
| 2021-11-25 | 9.280 | 10.020 | 8.360 | 9.350 | 9.350 | 72,600 |
| 2021-11-24 | 11.060 | 13.740 | 9.010 | 9.010 | 9.010 | 253,300 |
| 2021-11-23 | 6.530 | 10.400 | 6.530 | 10.400 | 10.400 | 125,100 |
| 2021-11-22 | 6.500 | 6.600 | 6.500 | 6.500 | 6.500 | 4,600 |
| 2021-11-19 | 6.510 | 6.590 | 6.500 | 6.560 | 6.560 | 3,500 |
| 2021-11-18 | 6.510 | 6.590 | 6.500 | 6.500 | 6.500 | 1,500 |
| 2021-11-17 | 6.510 | 6.520 | 6.500 | 6.500 | 6.500 | 3,700 |
| 2021-11-16 | 6.530 | 6.660 | 6.500 | 6.510 | 6.510 | 2,700 |
| 2021-11-12 | 6.700 | 6.760 | 6.560 | 6.560 | 6.560 | 1,600 |
| 2021-11-11 | 6.530 | 6.820 | 6.530 | 6.670 | 6.670 | 4,100 |
| 2021-11-10 | 6.600 | 6.600 | 6.530 | 6.530 | 6.530 | 2,000 |
| 2021-11-09 | 6.530 | 6.540 | 6.530 | 6.530 | 6.530 | 800 |
| 2021-11-08 | 6.570 | 6.600 | 6.550 | 6.550 | 6.550 | 3,000 |
| 2021-11-05 | 6.650 | 6.670 | 6.590 | 6.670 | 6.670 | 1,900 |
| 2021-11-04 | 6.630 | 6.720 | 6.630 | 6.650 | 6.650 | 700 |
| 2021-11-03 | 6.680 | 6.760 | 6.630 | 6.710 | 6.710 | 500 |
| 2021-11-01 | 6.620 | 6.740 | 6.620 | 6.740 | 6.740 | 1,700 |
| 2021-10-29 | 6.840 | 6.840 | 6.600 | 6.790 | 6.790 | 1,800 |
| 2021-10-28 | 6.650 | 6.760 | 6.590 | 6.760 | 6.760 | 2,100 |
| 2021-10-27 | 6.700 | 6.840 | 6.700 | 6.840 | 6.840 | 1,700 |
| 2021-10-26 | 7.010 | 7.080 | 6.580 | 6.580 | 6.580 | 4,900 |
| 2021-10-25 | 7.030 | 7.130 | 7.030 | 7.030 | 7.030 | 2,700 |
| 2021-10-22 | 7.030 | 7.270 | 7.000 | 7.000 | 7.000 | 6,000 |
| 2021-10-21 | 7.330 | 7.360 | 7.010 | 7.080 | 7.080 | 7,700 |
| 2021-10-20 | 7.530 | 7.530 | 7.310 | 7.350 | 7.350 | 3,100 |
| 2021-10-19 | 7.400 | 7.520 | 7.300 | 7.520 | 7.520 | 6,500 |
| 2021-10-18 | 7.410 | 7.490 | 7.400 | 7.410 | 7.410 | 6,500 |
| 2021-10-15 | 7.500 | 7.500 | 7.430 | 7.490 | 7.490 | 1,800 |
| 2021-10-14 | 7.470 | 7.560 | 7.430 | 7.500 | 7.500 | 4,000 |
← NewerPage 21 of 21 · 1,239 trading days
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.