OSX Brasil S.A. (BVMF:OSXB3)
Brazil · Delayed Price · Currency is BRL 1.920
-0.020 (-1.03%)
Last updated: Jan 16, 2026, 5:50 PM GMT-3
OSX Brasil Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -3.89% | 600 |
| Jan 20, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -0.55% | 200 |
| Jan 19, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -5.73% | 700 |
| Jan 16, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | -1.03% | 300 |
| Jan 15, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | 12.14% | 400 |
| Jan 14, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | - | 5,200 |
| Jan 13, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -6.49% | 4,100 |
| Jan 12, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -2.63% | 1,500 |
| Jan 9, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 3.26% | 800 |
| Jan 8, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | -0.54% | 1,400 |
| Jan 7, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | 700 |
| Jan 6, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -1.60% | 1,000 |
| Jan 5, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -10.05% | 900 |
| Jan 2, 2026 | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | 5.56% | 300 |
| Dec 30, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | -2.94% | 100 |
| Dec 29, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | -0.49% | 3,300 |
| Dec 26, 2025 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | 0.99% | 700 |
| Dec 23, 2025 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | - | 600 |
| Dec 22, 2025 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | - | 700 |
| Dec 19, 2025 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | 6.84% | 900 |
| Dec 18, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 2.15% | 1,900 |
| Dec 17, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -1.59% | 900 |
| Dec 16, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 1.07% | 200 |
| Dec 15, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | 1.08% | 1,000 |
| Dec 12, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 1.09% | 1,300 |
| Dec 11, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -1.08% | 200 |
| Dec 10, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 6.94% | 900 |
| Dec 9, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | - | 900 |
| Dec 5, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -6.99% | 1,300 |
| Dec 4, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 2.20% | 500 |
| Dec 3, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 0.55% | 1,000 |
| Dec 2, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 0.56% | 3,100 |
| Dec 1, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 2.86% | 3,600 |
| Nov 27, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -3.31% | 1,800 |
| Nov 26, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -11.27% | 300 |
| Nov 25, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | 15.91% | 1,800 |
| Nov 24, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -7.85% | 1,100 |
| Nov 21, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | - | 1,600 |
| Nov 19, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | - | 500 |
| Nov 18, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | -4.98% | 1,600 |
| Nov 17, 2025 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | - | 300 |
| Nov 14, 2025 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | -3.83% | 1,400 |
| Nov 13, 2025 | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | -0.48% | 400 |
| Nov 12, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | 1.45% | 4,200 |
| Nov 11, 2025 | 2.07 | 2.07 | 2.07 | 2.07 | 2.07 | 1.97% | 1,400 |
| Nov 10, 2025 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | 0.50% | 1,200 |
| Nov 7, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | -3.35% | 1,500 |
| Nov 6, 2025 | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | -2.79% | 100 |
| Nov 5, 2025 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | - | 1,100 |
| Nov 4, 2025 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | 2.38% | 1,200 |