Unlock stock picks and a broker-level newsfeed that powers Wall Street.

São Paulo - Delayed Quote BRL

OSX Brasil S.A. (OSXB3.SA)

Compare
2.8600
+0.0400
+(1.42%)
At close: April 17 at 12:30:40 PM GMT-3
Currency in BRL
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20252.82002.87002.81002.86002.86001,400
Apr 16, 20252.82002.85002.82002.82002.82001,100
Apr 15, 20252.99002.99002.81002.81002.81004,500
Apr 14, 20252.97003.09002.81002.99002.99004,800
Apr 11, 20252.85002.97002.85002.97002.97004,100
Apr 10, 20253.00003.00003.00003.00003.0000800
Apr 9, 20253.10003.10002.90002.90002.9000200
Apr 8, 20252.99003.17002.95002.95002.95004,200
Apr 7, 20253.02003.06002.81002.85002.850011,400
Apr 4, 20253.14003.32003.01003.17003.17007,900
Apr 3, 20253.16003.16003.07003.13003.13002,300
Apr 2, 20253.16003.35003.16003.35003.35001,000
Apr 1, 20253.32003.38003.11003.35003.35004,800
Mar 31, 20253.29003.39003.20003.24003.24002,600
Mar 28, 20253.37003.39003.05003.29003.29003,900
Mar 27, 20253.24003.33003.24003.33003.33003,200
Mar 26, 20253.27003.27003.08003.24003.24002,300
Mar 25, 20253.39003.39003.02003.02003.02005,000
Mar 24, 20253.40003.40003.38003.39003.3900300
Mar 21, 20253.40003.42003.40003.40003.40001,100
Mar 20, 20253.30003.50003.30003.48003.48005,400
Mar 19, 20253.11003.34003.11003.31003.31001,500
Mar 18, 20253.35003.43003.35003.39003.39001,400
Mar 17, 20253.37003.37003.32003.35003.35004,900
Mar 14, 20253.24003.25003.10003.18003.18001,200
Mar 13, 20253.24003.24003.24003.24003.2400100
Mar 12, 20253.22003.25003.15003.25003.25004,100
Mar 11, 20253.15003.15003.15003.15003.1500-
Mar 10, 20253.15003.15003.15003.15003.1500100
Mar 7, 20253.18003.20003.13003.18003.18003,700
Mar 6, 20253.19003.19003.01003.18003.18006,100
Mar 5, 20253.28003.28003.28003.28003.2800-
Feb 28, 20253.23003.34003.15003.28003.28005,800
Feb 27, 20253.34003.35003.32003.34003.34001,500
Feb 26, 20253.32003.32003.25003.25003.25001,300
Feb 25, 20253.26003.30003.20003.20003.20001,400
Feb 24, 20253.34003.34003.21003.21003.2100300
Feb 21, 20253.28003.28003.22003.22003.22002,000
Feb 20, 20253.31003.34003.28003.28003.28002,000
Feb 19, 20253.35003.35003.35003.35003.3500400
Feb 18, 20253.35003.45003.30003.35003.35002,900
Feb 17, 20253.34003.35003.28003.28003.28001,100
Feb 14, 20253.30003.34003.29003.34003.3400600
Feb 13, 20253.31003.34003.24003.24003.2400800
Feb 12, 20253.35003.35003.31003.31003.3100700
Feb 11, 20253.36003.36003.35003.35003.3500700
Feb 10, 20253.33003.37003.33003.36003.36001,900
Feb 7, 20253.37003.37003.33003.33003.3300900
Feb 6, 20253.44003.44003.44003.44003.4400-
Feb 5, 20253.41003.44003.41003.44003.4400400
Feb 4, 20253.36003.44003.36003.41003.41002,100
Feb 3, 20253.44003.44003.40003.40003.4000800
Jan 31, 20253.44003.44003.44003.44003.4400200
Jan 30, 20253.33003.56003.33003.48003.48005,500
Jan 29, 20253.48003.53003.31003.53003.53004,800
Jan 28, 20253.43003.44003.42003.44003.44001,100
Jan 27, 20253.22003.68003.22003.42003.42005,800
Jan 24, 20253.40003.44003.29003.29003.29007,700
Jan 23, 20253.45003.46003.44003.44003.44002,100
Jan 22, 20253.56003.56003.45003.51003.51002,400
Jan 21, 20253.65003.65003.40003.59003.59007,200
Jan 20, 20253.75003.75003.65003.65003.6500700
Jan 17, 20253.70003.76003.61003.75003.75003,700
Jan 16, 20253.56003.70003.52003.70003.70002,000
Jan 15, 20253.69003.79003.69003.79003.79004,000
Jan 14, 20253.69003.69003.69003.69003.6900100
Jan 13, 20253.74003.74003.56003.56003.5600300
Jan 10, 20253.74003.74003.74003.74003.7400-
Jan 9, 20253.74003.74003.74003.74003.7400600
Jan 8, 20253.65003.75003.65003.70003.70002,400
Jan 7, 20253.66003.70003.63003.65003.65001,900
Jan 6, 20253.60003.71003.56003.66003.66002,000
Jan 3, 20253.81003.81003.51003.61003.61003,900
Jan 2, 20253.88003.88003.80003.83003.83001,100
Dec 30, 20243.46003.84003.46003.61003.61005,800
Dec 27, 20243.74003.84003.39003.42003.420012,700
Dec 26, 20243.78003.78003.51003.51003.51001,400
Dec 23, 20243.41003.89003.41003.80003.80002,600
Dec 20, 20243.41003.43003.40003.41003.41003,700
Dec 19, 20243.46003.47003.40003.40003.40002,600
Dec 18, 20243.50003.56003.47003.47003.47002,400
Dec 17, 20243.57003.78003.44003.47003.47006,900
Dec 16, 20243.75003.75003.75003.75003.7500-
Dec 13, 20243.75003.75003.75003.75003.7500100
Dec 12, 20243.75003.75003.62003.74003.7400500
Dec 11, 20243.65003.99003.60003.75003.75009,800
Dec 10, 20243.77003.77003.52003.64003.64001,500
Dec 9, 20243.71003.71003.65003.65003.6500600
Dec 6, 20243.59003.65003.59003.65003.65004,000
Dec 5, 20243.59003.59003.59003.59003.59001,100
Dec 4, 20243.57003.59003.53003.59003.5900900
Dec 3, 20243.60003.68003.50003.57003.57005,000
Dec 2, 20243.72003.77003.60003.65003.650013,200
Nov 29, 20243.85003.90003.60003.80003.800040,000
Nov 28, 20243.89004.20003.80003.88003.880015,800
Nov 27, 20243.96004.04003.88003.88003.880013,200
Nov 26, 20244.49004.49003.80003.96003.960027,300
Nov 25, 20244.45004.68004.27004.35004.35003,500
Nov 22, 20244.21004.49004.21004.44004.44001,900
Nov 21, 20244.30004.41004.30004.40004.4000500
Nov 19, 20244.74004.74004.40004.50004.50003,500
Nov 18, 20244.45004.51004.30004.31004.31006,600
Nov 14, 20244.67005.00004.50004.50004.50003,700
Nov 13, 20245.15005.15004.73004.73004.73001,200
Nov 12, 20244.86004.90004.86004.89004.89002,800
Nov 11, 20245.01005.13004.70004.96004.96005,500
Nov 8, 20245.07006.00004.98005.11005.110023,000
Nov 7, 20244.97005.15004.67004.99004.99003,000
Nov 6, 20244.84005.38004.83004.93004.930015,700
Nov 5, 20244.73005.10004.58004.76004.760020,400
Nov 4, 20244.69004.90004.46004.51004.51003,100
Nov 1, 20244.59004.69004.52004.60004.60002,900
Oct 31, 20244.58004.60004.31004.31004.31002,100
Oct 30, 20244.44004.59004.33004.59004.59002,400
Oct 29, 20244.43004.55004.37004.49004.49002,700
Oct 28, 20244.50004.60004.26004.40004.40001,500
Oct 25, 20244.44004.50004.32004.50004.50001,700
Oct 24, 20244.50004.52004.28004.41004.41001,100
Oct 23, 20244.59004.59004.38004.42004.42003,400
Oct 22, 20244.41004.55004.21004.21004.21003,200
Oct 21, 20244.50004.70004.50004.56004.56003,200
Oct 18, 20244.80004.80004.54004.60004.60002,200
Oct 17, 20244.69004.90004.52004.69004.69008,600
Oct 16, 20244.51004.70004.50004.69004.69005,100
Oct 15, 20244.91004.91004.50004.69004.69004,900
Oct 14, 20244.59004.93004.58004.62004.620013,100
Oct 11, 20244.94005.00004.56004.74004.74009,400
Oct 10, 20244.66005.02004.66004.68004.680016,300
Oct 9, 20244.38004.68004.38004.68004.68005,900
Oct 8, 20244.51004.52004.38004.52004.52005,100
Oct 7, 20244.49004.49004.47004.49004.4900900
Oct 4, 20244.64004.77004.17004.54004.54005,500
Oct 3, 20244.55004.60004.55004.55004.55002,000
Oct 2, 20244.30004.69004.20004.66004.660014,400
Oct 1, 20244.29004.30004.20004.30004.300015,700
Sep 30, 20244.25004.35004.04004.30004.30008,400
Sep 27, 20244.18004.20004.00004.20004.20006,900
Sep 26, 20243.94004.03003.94004.03004.0300900
Sep 25, 20243.90004.20003.90003.94003.94003,600
Sep 24, 20243.94004.00003.90004.00004.00002,300
Sep 23, 20243.94003.94003.90003.90003.9000900
Sep 20, 20243.95004.05003.94003.94003.94002,200
Sep 19, 20243.92004.00003.92004.00004.0000700
Sep 18, 20243.91004.06003.90004.00004.00005,500
Sep 17, 20243.91003.91003.90003.90003.9000500
Sep 16, 20243.92003.97003.90003.97003.97001,400
Sep 13, 20244.02004.04003.90004.04004.04005,400
Sep 12, 20243.93004.16003.90004.04004.04006,600
Sep 11, 20243.80004.15003.78004.12004.120018,100
Sep 10, 20243.81003.81003.81003.81003.8100200
Sep 9, 20243.90003.93003.78003.81003.810016,900
Sep 6, 20243.88003.90003.88003.90003.9000800
Sep 5, 20243.77003.86003.77003.86003.86004,900
Sep 4, 20243.76003.88003.72003.77003.77006,700
Sep 3, 20243.80003.81003.80003.80003.8000900
Sep 2, 20243.81003.82003.76003.82003.82001,100
Aug 30, 20243.89003.89003.73003.87003.8700500
Aug 29, 20243.78003.92003.78003.90003.9000300
Aug 28, 20243.80003.80003.79003.79003.79001,400
Aug 27, 20243.92003.95003.83003.84003.84002,600
Aug 26, 20243.90003.92003.90003.92003.92002,100
Aug 23, 20243.85003.93003.85003.92003.92003,400
Aug 22, 20243.82003.86003.81003.81003.81002,900
Aug 21, 20243.81003.81003.73003.75003.75003,200
Aug 20, 20243.87003.90003.79003.83003.830020,300
Aug 19, 20243.87003.87003.72003.86003.86006,500
Aug 16, 20243.73003.86003.71003.72003.720010,100
Aug 15, 20243.70003.76003.60003.65003.65008,100
Aug 14, 20243.73003.73003.72003.72003.7200600
Aug 13, 20243.73003.83003.70003.73003.73007,100
Aug 12, 20243.70003.73003.69003.73003.73002,100
Aug 9, 20243.75003.83003.66003.70003.70006,300
Aug 8, 20243.78003.78003.65003.65003.650029,000
Aug 7, 20243.76003.94003.70003.83003.830021,000
Aug 6, 20243.95004.02003.71003.71003.710020,000
Aug 5, 20244.30004.50003.73003.80003.800046,100
Aug 2, 20243.75004.38003.75004.25004.250042,000
Aug 1, 20243.76003.77003.75003.75003.75005,800
Jul 31, 20243.78003.78003.69003.77003.77008,000
Jul 30, 20243.77003.82003.77003.78003.78002,600
Jul 29, 20243.82003.90003.81003.82003.82005,500
Jul 26, 20243.82003.89003.70003.82003.82008,500
Jul 25, 20243.91003.91003.82003.82003.82001,300
Jul 24, 20243.81003.93003.81003.92003.92001,400
Jul 23, 20243.80003.85003.80003.84003.84001,500
Jul 22, 20243.87003.94003.87003.89003.89003,700
Jul 19, 20243.78003.78003.76003.78003.78006,400
Jul 18, 20243.88003.92003.80003.80003.80005,700
Jul 17, 20243.82003.91003.78003.78003.78003,300
Jul 16, 20243.84003.91003.80003.82003.82005,800
Jul 15, 20243.93003.93003.93003.93003.9300100
Jul 12, 20243.91003.93003.91003.93003.93001,400
Jul 11, 20243.88003.88003.83003.83003.83002,200
Jul 10, 20243.83003.86003.81003.84003.84001,300
Jul 9, 20243.83003.83003.78003.78003.7800400
Jul 8, 20243.85003.85003.75003.83003.83001,500
Jul 5, 20243.90003.90003.90003.90003.9000400
Jul 4, 20243.78003.78003.77003.77003.7700500
Jul 3, 20243.78003.87003.78003.87003.87001,200
Jul 2, 20243.82003.82003.77003.77003.77002,100
Jul 1, 20243.84003.94003.79003.90003.90006,300
Jun 28, 20243.91003.93003.91003.92003.9200500
Jun 27, 20243.76003.81003.75003.79003.79002,900
Jun 26, 20243.80003.80003.76003.80003.800011,700
Jun 25, 20243.83003.85003.78003.80003.80005,200
Jun 24, 20243.85003.89003.80003.89003.89003,400
Jun 21, 20243.76003.89003.76003.89003.89006,500
Jun 20, 20243.78003.87003.78003.80003.80001,500
Jun 19, 20243.83003.89003.80003.81003.81007,100
Jun 18, 20243.83003.95003.80003.93003.930015,800
Jun 17, 20243.98003.98003.75003.94003.94006,600
Jun 14, 20243.97003.98003.97003.98003.9800400
Jun 13, 20243.90003.95003.87003.95003.95003,300
Jun 12, 20244.06004.06003.80003.90003.90008,700
Jun 11, 20244.06004.06004.00004.00004.00001,300
Jun 10, 20244.00004.09003.97003.97003.97003,200
Jun 7, 20244.13004.13004.02004.12004.1200700
Jun 6, 20244.19004.20004.07004.18004.18003,200
Jun 5, 20244.06004.13003.97004.13004.13004,800
Jun 4, 20244.08004.08003.95004.05004.0500900
Jun 3, 20243.97004.19003.90004.08004.080015,000
May 31, 20243.90003.96003.81003.96003.96003,400
May 29, 20243.89003.96003.76003.96003.960011,300
May 28, 20243.93003.98003.91003.98003.98003,000
May 27, 20243.89003.97003.89003.92003.92003,300
May 24, 20243.94004.01003.94003.96003.96001,900
May 23, 20243.92003.99003.86003.99003.99005,700
May 22, 20243.95003.99003.85003.99003.99008,000
May 21, 20243.95004.00003.95004.00004.00002,500
May 20, 20244.00004.00003.94003.99003.9900600
May 17, 20244.03004.03003.91004.00004.00001,700
May 16, 20244.05004.07004.05004.05004.0500600
May 15, 20243.89004.10003.89004.10004.10003,700
May 14, 20243.96003.96003.92003.95003.95005,000
May 13, 20243.92003.99003.92003.94003.94002,600
May 10, 20244.04004.11003.94004.11004.11002,400
May 9, 20244.01004.04003.99004.04004.04001,200
May 8, 20244.03004.09003.96004.09004.09001,500
May 7, 20244.03004.18004.00004.10004.10001,300
May 6, 20243.96004.20003.95004.03004.03003,200
May 3, 20244.17004.17004.17004.17004.1700500
May 2, 20243.93004.18003.90004.18004.180014,100
Apr 30, 20243.95004.03003.90003.99003.99007,300
Apr 29, 20244.04004.05003.80003.98003.980024,600
Apr 26, 20244.18004.18003.99004.05004.05001,900
Apr 25, 20244.07004.07004.00004.05004.0500600
Apr 24, 20244.14004.14003.95003.96003.96008,000
Apr 23, 20244.15004.15003.98003.98003.98006,900
Apr 22, 20244.17004.17003.99004.07004.070010,400
Apr 19, 20244.01004.19004.00004.12004.120011,100
Apr 18, 20244.03004.07004.01004.07004.07002,100
Apr 17, 20244.13004.17004.08004.12004.12007,000