OSX Brasil S.A. (BVMF:OSXB3)
Brazil · Delayed Price · Currency is BRL 1.040
-0.010 (-0.95%)
Last updated: Jul 6, 2026, 5:00 PM GMT-3
OSX Brasil Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 6, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -0.95% | 2,100 |
| Jul 3, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -3.67% | 3,100 |
| Jul 2, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | 100 |
| Jul 1, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -5.22% | 900 |
| Jun 30, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -1.71% | 1,100 |
| Jun 29, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 12.50% | 2,000 |
| Jun 26, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -1.89% | 900 |
| Jun 24, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 1.92% | 100 |
| Jun 23, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -2.80% | 3,000 |
| Jun 22, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 3.88% | 1,000 |
| Jun 19, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -21.97% | 4,600 |
| Jun 17, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -5.04% | 1,000 |
| Jun 16, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -4.14% | 200 |
| Jun 15, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 0.69% | 1,300 |
| Jun 11, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 2.13% | 900 |
| Jun 10, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | - | 500 |
| Jun 5, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -5.37% | 900 |
| Jun 3, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 6.43% | 1,900 |
| Jun 2, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 1,400 |
| Jun 1, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 3.70% | 100 |
| May 29, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 1.50% | 100 |
| May 28, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | 100 |
| May 27, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -5.00% | 1,000 |
| 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 |