OSX Brasil S.A. (BVMF:OSXB3)
Brazil · Delayed Price · Currency is BRL 1.680
-0.010 (-0.59%)
At close: Mar 6, 2026
OSX Brasil Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -0.59% | 5,300 |
| Mar 5, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 0.60% | 300 |
| Mar 4, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -1.18% | 1,700 |
| Mar 3, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -2.30% | 1,400 |
| Mar 2, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -4.40% | 500 |
| Feb 27, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 1.11% | 1,400 |
| Feb 26, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 3.45% | 400 |
| Feb 25, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -0.57% | 1,700 |
| Feb 24, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -4.89% | 400 |
| Feb 23, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 2.22% | 400 |
| Feb 20, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -2.17% | 700 |
| Feb 19, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 5.14% | 1,500 |
| Feb 18, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | 2,600 |
| Feb 13, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 1.74% | 100 |
| Feb 12, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -8.51% | 100 |
| Feb 11, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 11.90% | 500 |
| Feb 10, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | 600 |
| Feb 9, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -12.50% | 6,300 |
| Feb 6, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | - | 4,100 |
| Feb 5, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 12.94% | 1,700 |
| Feb 4, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -0.58% | 1,500 |
| Feb 3, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -4.47% | 1,700 |
| Feb 2, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -5.79% | 400 |
| Jan 30, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -1.04% | 500 |
| Jan 29, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | -2.04% | 200 |
| Jan 28, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | -0.51% | 1,000 |
| Jan 27, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | 13.22% | 2,100 |
| Jan 22, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 0.58% | 88,300 |
| 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 |