OSX Brasil S.A. (BVMF:OSXB3)
Brazil · Delayed Price · Currency is BRL 2.330
-0.040 (-1.69%)
At close: Sep 16, 2025
OSX Brasil Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 2.26 | 2.39 | 2.26 | 2.33 | - | -1.69% | 3,000 |
| Sep 16, 2025 | 2.34 | 2.39 | 2.34 | 2.37 | - | 0.42% | 1,500 |
| Sep 15, 2025 | 2.36 | 2.36 | 2.36 | 2.36 | - | -0.84% | 200 |
| Sep 12, 2025 | 2.34 | 2.43 | 2.31 | 2.38 | - | 5.78% | 1,800 |
| Sep 11, 2025 | 2.37 | 2.37 | 2.25 | 2.25 | - | -5.06% | 19,000 |
| Sep 10, 2025 | 2.46 | 2.47 | 2.36 | 2.37 | - | -1.25% | 3,300 |
| Sep 9, 2025 | 2.40 | 2.46 | 2.39 | 2.40 | - | - | 4,800 |
| Sep 8, 2025 | 2.46 | 2.46 | 2.40 | 2.40 | - | -3.61% | 2,500 |
| Sep 5, 2025 | 2.46 | 2.49 | 2.46 | 2.49 | - | -0.40% | 1,000 |
| Sep 4, 2025 | 2.46 | 2.51 | 2.46 | 2.50 | - | -0.79% | 1,800 |
| Sep 3, 2025 | 2.53 | 2.53 | 2.52 | 2.52 | - | -3.45% | 800 |
| Sep 2, 2025 | 2.61 | 2.61 | 2.61 | 2.61 | - | - | - |
| Sep 1, 2025 | 2.64 | 2.64 | 2.61 | 2.61 | - | 5.67% | 300 |
| Aug 29, 2025 | 2.55 | 2.55 | 2.47 | 2.47 | - | -4.63% | 1,900 |
| Aug 28, 2025 | 2.59 | 2.59 | 2.56 | 2.59 | - | 1.17% | 600 |
| Aug 27, 2025 | 2.67 | 2.67 | 2.48 | 2.56 | - | -4.83% | 1,900 |
| Aug 26, 2025 | 2.44 | 2.69 | 2.44 | 2.69 | - | 10.25% | 6,000 |
| Aug 25, 2025 | 2.44 | 2.44 | 2.44 | 2.44 | - | - | 200 |
| Aug 22, 2025 | 2.44 | 2.44 | 2.43 | 2.44 | - | -1.61% | 1,100 |
| Aug 21, 2025 | 2.48 | 2.48 | 2.46 | 2.48 | - | -0.80% | 1,900 |
| Aug 20, 2025 | 2.51 | 2.51 | 2.49 | 2.50 | - | -0.40% | 25,400 |
| Aug 19, 2025 | 2.51 | 2.51 | 2.51 | 2.51 | - | -0.79% | 100 |
| Aug 18, 2025 | 2.52 | 2.53 | 2.52 | 2.53 | - | 0.80% | 600 |
| Aug 15, 2025 | 2.53 | 2.53 | 2.51 | 2.51 | - | -0.79% | 2,000 |
| Aug 14, 2025 | 2.51 | 2.53 | 2.51 | 2.53 | - | 0.80% | 1,200 |
| Aug 13, 2025 | 2.55 | 2.57 | 2.51 | 2.51 | - | - | 2,600 |
| Aug 12, 2025 | 2.56 | 2.57 | 2.51 | 2.51 | - | -1.95% | 1,000 |
| Aug 11, 2025 | 2.57 | 2.57 | 2.50 | 2.56 | - | -1.54% | 3,100 |
| Aug 8, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | - | -1.52% | 1,100 |
| Aug 7, 2025 | 2.64 | 2.65 | 2.51 | 2.64 | - | 3.94% | 7,600 |
| Aug 6, 2025 | 2.54 | 2.54 | 2.54 | 2.54 | - | - | - |
| Aug 5, 2025 | 2.61 | 2.61 | 2.54 | 2.54 | - | -1.93% | 600 |
| Aug 4, 2025 | 2.64 | 2.64 | 2.52 | 2.59 | - | 1.17% | 1,500 |
| Aug 1, 2025 | 2.53 | 2.56 | 2.53 | 2.56 | - | -3.03% | 400 |
| Jul 31, 2025 | 2.55 | 2.65 | 2.55 | 2.64 | - | 3.53% | 3,200 |
| Jul 30, 2025 | 2.55 | 2.55 | 2.55 | 2.55 | - | 0.39% | 300 |
| Jul 29, 2025 | 2.54 | 2.54 | 2.54 | 2.54 | - | 1.20% | 300 |
| Jul 28, 2025 | 2.51 | 2.70 | 2.51 | 2.51 | - | -3.46% | 1,200 |
| Jul 25, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | - | - | - |
| Jul 24, 2025 | 2.51 | 2.60 | 2.51 | 2.60 | - | -2.26% | 800 |
| Jul 23, 2025 | 2.60 | 2.66 | 2.60 | 2.66 | - | 6.40% | 4,200 |
| Jul 22, 2025 | 2.55 | 2.60 | 2.50 | 2.50 | - | -1.96% | 3,000 |
| Jul 21, 2025 | 2.61 | 2.61 | 2.55 | 2.55 | - | 0.79% | 700 |
| Jul 18, 2025 | 2.61 | 2.61 | 2.51 | 2.53 | - | 0.80% | 2,300 |
| Jul 17, 2025 | 2.58 | 2.58 | 2.51 | 2.51 | - | -3.46% | 1,800 |
| Jul 16, 2025 | 2.65 | 2.65 | 2.60 | 2.60 | - | 1.56% | 300 |
| Jul 15, 2025 | 2.61 | 2.61 | 2.56 | 2.56 | - | -6.23% | 2,700 |
| Jul 14, 2025 | 2.71 | 2.73 | 2.71 | 2.73 | - | 4.20% | 1,300 |
| Jul 11, 2025 | 2.65 | 2.65 | 2.62 | 2.62 | - | -3.68% | 800 |
| Jul 10, 2025 | 2.72 | 2.72 | 2.72 | 2.72 | - | -2.86% | 100 |