OSX Brasil S.A. (BVMF:OSXB3)
Brazil · Delayed Price · Currency is BRL 1.210
+0.110 (10.00%)
Last updated: Aug 26, 2026, 5:50 PM GMT-3
OSX Brasil Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 10.00% | 13,600 |
| Aug 25, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 0.92% | 1,300 |
| Aug 24, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 14.74% | 2,900 |
| Aug 21, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 5.56% | 400 |
| Aug 20, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -4.26% | 100 |
| Aug 19, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 3.30% | 300 |
| Aug 17, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | 1.11% | 100 |
| Aug 14, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | 300 |
| Aug 13, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -12.62% | 2,000 |
| Aug 12, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | 100 |
| Aug 11, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -1.90% | 400 |
| Aug 10, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 100 |
| Aug 7, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -1.87% | 200 |
| Aug 6, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -4.46% | 600 |
| Aug 5, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | 1,100 |
| Aug 4, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | 900 |
| Aug 3, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 1.82% | 2,600 |
| Jul 31, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -1.79% | 500 |
| Jul 30, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -2.61% | 100 |
| Jul 29, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 1.77% | 400 |
| Jul 28, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -2.59% | 1,300 |
| Jul 27, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 28.89% | 1,000 |
| Jul 23, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 2.27% | 100 |
| Jul 22, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | -12.87% | 3,100 |
| Jul 21, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 2.02% | 100 |
| Jul 20, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | 3,700 |
| Jul 17, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | 800 |
| Jul 16, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | 200 |
| Jul 15, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -5.71% | 7,900 |
| Jul 14, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 200 |
| Jul 10, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 1,500 |
| Jul 9, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 1,500 |
| Jul 8, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 0.96% | 900 |
| 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 |