Skip to main content
OSX Brasil S.A. (BVMF:OSXB3)
Brazil flag Brazil · Delayed Price · Currency is BRL
1.730
-0.130 (-6.99%)
At close: Dec 5, 2025

OSX Brasil Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 2, 20252.492.492.402.442.445.63%7,800
Oct 1, 20252.262.352.262.312.312.21%3,300
Sep 30, 20252.302.302.262.262.26-1.74%300
Sep 29, 20252.312.312.302.302.30-0.43%5,100
Sep 25, 20252.312.382.312.312.31-2.12%600
Sep 24, 20252.292.362.292.362.360.85%1,200
Sep 23, 20252.332.342.292.342.340.43%1,200
Sep 22, 20252.352.392.332.332.33-0.85%900
Sep 19, 20252.362.362.352.352.35-2.08%300
Sep 18, 20252.332.572.312.402.403.00%3,400
Sep 17, 20252.262.392.262.332.33-1.69%3,000
Sep 16, 20252.342.392.342.372.370.42%1,400
Sep 15, 20252.362.362.362.362.36-0.84%200
Sep 12, 20252.342.432.312.382.385.78%1,800
Sep 11, 20252.372.372.252.252.25-5.06%19,000
Sep 10, 20252.462.472.362.372.37-1.25%3,300
Sep 9, 20252.402.462.392.402.40-4,700
Sep 8, 20252.462.462.402.402.40-3.61%2,500
Sep 5, 20252.462.492.462.492.49-0.40%1,000
Sep 4, 20252.462.512.462.502.50-0.79%1,700
Sep 3, 20252.532.532.522.522.52-3.45%500
Sep 1, 20252.642.642.612.612.615.67%300
Aug 29, 20252.552.552.472.472.47-4.63%1,900
Aug 28, 20252.592.592.562.592.591.17%600
Aug 27, 20252.672.672.482.562.56-4.83%1,900
Aug 26, 20252.442.692.442.692.6910.25%5,900
Aug 25, 20252.442.442.442.442.44-100
Aug 22, 20252.442.442.432.442.44-1.61%1,100
Aug 21, 20252.482.482.462.482.48-0.80%1,900
Aug 20, 20252.512.512.492.502.50-0.40%25,400
Aug 19, 20252.512.512.512.512.51-0.79%100
Aug 18, 20252.522.532.522.532.530.80%600
Aug 15, 20252.532.532.512.512.51-0.79%2,000
Aug 14, 20252.512.532.512.532.530.80%1,200
Aug 13, 20252.552.572.512.512.51-2,400
Aug 12, 20252.562.572.512.512.51-1.95%1,000
Aug 11, 20252.572.572.502.562.56-1.54%3,100
Aug 8, 20252.602.602.602.602.60-1.52%1,100
Aug 7, 20252.642.652.512.642.643.94%7,600
Aug 5, 20252.612.612.542.542.54-1.93%600
Aug 4, 20252.642.642.522.592.591.17%1,500
Aug 1, 20252.532.562.532.562.56-3.03%400
Jul 31, 20252.552.652.552.642.643.53%3,200
Jul 30, 20252.552.552.552.552.550.39%300
Jul 29, 20252.542.542.542.542.541.20%300
Jul 28, 20252.512.702.512.512.51-3.46%1,200
Jul 24, 20252.512.602.512.602.60-2.26%300
Jul 23, 20252.602.662.602.662.666.40%4,200
Jul 22, 20252.552.602.502.502.50-1.96%3,000
Jul 21, 20252.612.612.552.552.550.79%700
Jul 18, 20252.612.612.512.532.530.80%2,300
Jul 17, 20252.582.582.512.512.51-3.46%1,800
Jul 16, 20252.652.652.602.602.601.56%300
Jul 15, 20252.612.612.562.562.56-6.23%2,700
Jul 14, 20252.712.732.712.732.734.20%1,300
Jul 11, 20252.652.652.622.622.62-3.68%800
Jul 10, 20252.722.722.722.722.72-2.86%100