OSX Brasil S.A. (BVMF:OSXB3)
Brazil · Delayed Price · Currency is BRL 1.400
+0.010 (0.72%)
At close: May 26, 2026
OSX Brasil Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 0.72% | 400 |
| May 25, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -0.71% | 400 |
| May 22, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 400 |
| May 21, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -2.10% | 300 |
| May 20, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -0.69% | 100 |
| May 19, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -2.04% | 100 |
| May 18, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 9.70% | 200 |
| May 15, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -2.19% | 800 |
| May 14, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -2.14% | 400 |
| May 12, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 300 |
| May 8, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -0.71% | 1,000 |
| May 7, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -1.40% | 2,200 |
| May 4, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 0.70% | 100 |
| Apr 29, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -8.39% | 600 |
| Apr 27, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -2.52% | 2,000 |
| Apr 24, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 1.27% | 2,500 |
| Apr 23, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 10.56% | 2,600 |
| Apr 22, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 0.71% | 300 |
| Apr 20, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | - | 2,300 |
| Apr 17, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -14.02% | 2,800 |
| Apr 16, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | - | 700 |
| Apr 15, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 13.10% | 200 |
| Apr 14, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | 100 |
| Apr 10, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -9.38% | 900 |
| Apr 9, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 2.56% | 400 |
| Apr 8, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 1.30% | 300 |
| Apr 7, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 2.67% | 1,300 |
| Apr 6, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -7.41% | 4,300 |
| Apr 2, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -5.26% | 100 |
| Apr 1, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | - | 300 |
| Mar 31, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 5.56% | 300 |
| Mar 30, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -3.57% | 200 |
| Mar 27, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -2.33% | 700 |
| Mar 26, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -3.37% | 2,100 |
| Mar 24, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 4.09% | 2,400 |
| Mar 23, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 5.56% | 2,300 |
| Mar 20, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | 1,500 |
| Mar 19, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -1.82% | 1,100 |
| Mar 16, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | 200 |
| Mar 12, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -6.78% | 300 |
| Mar 11, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 8.59% | 500 |
| Mar 9, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -2.98% | 200 |
| 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 |