OSX Brasil S.A. (BVMF:OSXB3)
Brazil · Delayed Price · Currency is BRL 2.440
-0.040 (-1.61%)
At close: Aug 22, 2025, 4:55 PM GMT-3
OSX Brasil Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 2.59 | 2.59 | 2.56 | 2.59 | - | 1.17% | 300 |
| 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 |
| Jul 9, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | - | - | - |
| Jul 8, 2025 | 2.67 | 2.80 | 2.67 | 2.80 | - | 7.28% | 3,800 |
| Jul 7, 2025 | 2.64 | 2.64 | 2.61 | 2.61 | - | -1.51% | 1,100 |
| Jul 4, 2025 | 2.62 | 2.65 | 2.61 | 2.65 | - | -2.57% | 500 |
| Jul 3, 2025 | 2.72 | 2.72 | 2.72 | 2.72 | - | -2.86% | 300 |
| Jul 2, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | - | - | - |
| Jul 1, 2025 | 2.79 | 2.80 | 2.65 | 2.80 | - | 1.82% | 3,900 |
| Jun 30, 2025 | 2.81 | 2.81 | 2.62 | 2.75 | - | 6.59% | 6,700 |
| Jun 27, 2025 | 2.62 | 2.72 | 2.57 | 2.58 | - | -1.90% | 2,100 |
| Jun 26, 2025 | 2.63 | 2.64 | 2.62 | 2.63 | - | -2.23% | 700 |
| Jun 25, 2025 | 2.69 | 2.69 | 2.69 | 2.69 | - | - | - |
| Jun 24, 2025 | 2.62 | 2.69 | 2.62 | 2.69 | - | 2.28% | 300 |
| Jun 23, 2025 | 2.63 | 2.65 | 2.63 | 2.63 | - | -1.50% | 1,400 |
| Jun 20, 2025 | 2.63 | 2.67 | 2.63 | 2.67 | - | - | 600 |