Skip to main content
OSX Brasil S.A. (BVMF:OSXB3)
Brazil flag Brazil · Delayed Price · Currency is BRL
1.680
-0.010 (-0.59%)
At close: Mar 6, 2026

OSX Brasil Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20261.681.681.681.681.68-0.59%5,300
Mar 5, 20261.691.691.691.691.690.60%300
Mar 4, 20261.681.681.681.681.68-1.18%1,700
Mar 3, 20261.701.701.701.701.70-2.30%1,400
Mar 2, 20261.741.741.741.741.74-4.40%500
Feb 27, 20261.821.821.821.821.821.11%1,400
Feb 26, 20261.801.801.801.801.803.45%400
Feb 25, 20261.741.741.741.741.74-0.57%1,700
Feb 24, 20261.751.751.751.751.75-4.89%400
Feb 23, 20261.841.841.841.841.842.22%400
Feb 20, 20261.801.801.801.801.80-2.17%700
Feb 19, 20261.841.841.841.841.845.14%1,500
Feb 18, 20261.751.751.751.751.75-2,600
Feb 13, 20261.751.751.751.751.751.74%100
Feb 12, 20261.721.721.721.721.72-8.51%100
Feb 11, 20261.881.881.881.881.8811.90%500
Feb 10, 20261.681.681.681.681.68-600
Feb 9, 20261.681.681.681.681.68-12.50%6,300
Feb 6, 20261.921.921.921.921.92-4,100
Feb 5, 20261.921.921.921.921.9212.94%1,700
Feb 4, 20261.701.701.701.701.70-0.58%1,500
Feb 3, 20261.711.711.711.711.71-4.47%1,700
Feb 2, 20261.791.791.791.791.79-5.79%400
Jan 30, 20261.901.901.901.901.90-1.04%500
Jan 29, 20261.921.921.921.921.92-2.04%200
Jan 28, 20261.961.961.961.961.96-0.51%1,000
Jan 27, 20261.971.971.971.971.9713.22%2,100
Jan 22, 20261.741.741.741.741.740.58%88,300
Jan 21, 20261.731.731.731.731.73-3.89%600
Jan 20, 20261.801.801.801.801.80-0.55%200
Jan 19, 20261.811.811.811.811.81-5.73%700
Jan 16, 20261.921.921.921.921.92-1.03%300
Jan 15, 20261.941.941.941.941.9412.14%400
Jan 14, 20261.731.731.731.731.73-5,200
Jan 13, 20261.731.731.731.731.73-6.49%4,100
Jan 12, 20261.851.851.851.851.85-2.63%1,500
Jan 9, 20261.901.901.901.901.903.26%800
Jan 8, 20261.841.841.841.841.84-0.54%1,400
Jan 7, 20261.851.851.851.851.85-700
Jan 6, 20261.851.851.851.851.85-1.60%1,000
Jan 5, 20261.881.881.881.881.88-10.05%900
Jan 2, 20262.092.092.092.092.095.56%300
Dec 30, 20251.981.981.981.981.98-2.94%100
Dec 29, 20252.042.042.042.042.04-0.49%3,300
Dec 26, 20252.052.052.052.052.050.99%700
Dec 23, 20252.032.032.032.032.03-600
Dec 22, 20252.032.032.032.032.03-700
Dec 19, 20252.032.032.032.032.036.84%900
Dec 18, 20251.901.901.901.901.902.15%1,900
Dec 17, 20251.861.861.861.861.86-1.59%900
Dec 16, 20251.891.891.891.891.891.07%200
Dec 15, 20251.871.871.871.871.871.08%1,000
Dec 12, 20251.851.851.851.851.851.09%1,300
Dec 11, 20251.831.831.831.831.83-1.08%200
Dec 10, 20251.851.851.851.851.856.94%900
Dec 9, 20251.731.731.731.731.73-900
Dec 5, 20251.731.731.731.731.73-6.99%1,300
Dec 4, 20251.861.861.861.861.862.20%500
Dec 3, 20251.821.821.821.821.820.55%1,000
Dec 2, 20251.811.811.811.811.810.56%3,100
Dec 1, 20251.801.801.801.801.802.86%3,600
Nov 27, 20251.751.751.751.751.75-3.31%1,800
Nov 26, 20251.811.811.811.811.81-11.27%300
Nov 25, 20252.042.042.042.042.0415.91%1,800
Nov 24, 20251.761.761.761.761.76-7.85%1,100
Nov 21, 20251.911.911.911.911.91-1,600
Nov 19, 20251.911.911.911.911.91-500
Nov 18, 20251.911.911.911.911.91-4.98%1,600
Nov 17, 20252.012.012.012.012.01-300
Nov 14, 20252.012.012.012.012.01-3.83%1,400
Nov 13, 20252.092.092.092.092.09-0.48%400
Nov 12, 20252.102.102.102.102.101.45%4,200
Nov 11, 20252.072.072.072.072.071.97%1,400
Nov 10, 20252.032.032.032.032.030.50%1,200
Nov 7, 20252.022.022.022.022.02-3.35%1,500
Nov 6, 20252.092.092.092.092.09-2.79%100
Nov 5, 20252.152.152.152.152.15-1,100
Nov 4, 20252.152.152.152.152.152.38%1,200
Nov 3, 20252.422.422.102.102.10-16.00%33,600
Oct 31, 20252.502.502.472.502.501.63%4,400
Oct 30, 20252.552.552.462.462.46-1.60%1,800
Oct 29, 20252.532.602.502.502.50-1,700
Oct 28, 20252.502.512.502.502.501.21%1,000
Oct 27, 20252.452.502.442.472.472.49%92,600
Oct 24, 20252.412.412.412.412.41-1,800
Oct 23, 20252.412.432.412.412.411.69%800
Oct 22, 20252.312.372.262.372.374.87%5,700
Oct 21, 20252.262.262.262.262.26-2.16%200
Oct 20, 20252.362.362.312.312.31-3.75%1,600
Oct 17, 20252.382.402.322.402.401.69%2,300
Oct 16, 20252.372.382.362.362.36-5.60%4,200
Oct 15, 20252.392.602.392.502.505.93%7,500
Oct 14, 20252.382.412.312.362.360.85%14,900
Oct 13, 20252.492.492.342.342.34-3,400
Oct 10, 20252.342.342.342.342.34-500
Oct 9, 20252.392.482.342.342.341.30%1,600
Oct 8, 20252.402.402.312.312.31-3.75%1,800
Oct 7, 20252.312.402.292.402.406.19%900
Oct 6, 20252.442.502.262.262.26-3.42%5,200
Oct 3, 20252.342.342.342.342.34-4.10%300