OSX Brasil S.A. OSXB3
BMFBOVESPA · Brazil · Industrial Services
BRL 1.30+0.05 (+4.00%)
Market closed· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | BRL 1.25 | +4.17% | BRL 1.25 | BRL 1.25 | BRL 1.25 | 2.10K |
| 2026-09-29 | BRL 1.20 | -3.23% | BRL 1.20 | BRL 1.20 | BRL 1.20 | 2.00K |
| 2026-09-28 | BRL 1.24 | +3.33% | BRL 1.24 | BRL 1.24 | BRL 1.24 | 3.00K |
| 2026-09-25 | BRL 1.20 | 0.00% | BRL 1.20 | BRL 1.20 | BRL 1.20 | 7.00K |
| 2026-09-24 | BRL 1.20 | +8.11% | BRL 1.20 | BRL 1.20 | BRL 1.20 | 100 |
| 2026-09-23 | BRL 1.11 | +11.00% | BRL 1.11 | BRL 1.11 | BRL 1.11 | 1.90K |
| 2026-09-22 | BRL 1.00 | +4.17% | BRL 1.00 | BRL 1.00 | BRL 1.00 | 300 |
| 2026-09-21 | BRL 0.96 | +2.13% | BRL 0.96 | BRL 0.96 | BRL 0.96 | 500 |
| 2026-09-18 | BRL 0.94 | +4.44% | BRL 0.94 | BRL 0.94 | BRL 0.94 | 100 |
| 2026-09-17 | BRL 0.90 | -11.76% | BRL 0.90 | BRL 0.90 | BRL 0.90 | 12.30K |
| 2026-09-16 | BRL 1.02 | +2.00% | BRL 1.02 | BRL 1.02 | BRL 1.02 | 8.20K |
| 2026-09-15 | BRL 1.00 | -4.76% | BRL 1.00 | BRL 1.00 | BRL 1.00 | 2.00K |
| 2026-09-14 | BRL 1.05 | +5.00% | BRL 1.05 | BRL 1.05 | BRL 1.05 | 600 |
| 2026-09-11 | BRL 1.00 | -6.54% | BRL 1.00 | BRL 1.00 | BRL 1.00 | 2.00K |
| 2026-09-10 | BRL 1.07 | +1.90% | BRL 1.07 | BRL 1.07 | BRL 1.07 | 200 |
| 2026-09-09 | BRL 1.05 | -14.63% | BRL 1.05 | BRL 1.05 | BRL 1.05 | 300 |
| 2026-09-08 | BRL 1.23 | +6.96% | BRL 1.23 | BRL 1.23 | BRL 1.23 | 6.30K |
| 2026-09-04 | BRL 1.15 | +10.58% | BRL 1.15 | BRL 1.15 | BRL 1.15 | 100 |
| 2026-09-03 | BRL 1.04 | 0.00% | BRL 1.04 | BRL 1.04 | BRL 1.04 | 0 |
| 2026-09-02 | BRL 1.04 | -13.33% | BRL 1.04 | BRL 1.04 | BRL 1.04 | 600 |
| 2026-09-01 | BRL 1.20 | 0.00% | BRL 1.20 | BRL 1.20 | BRL 1.20 | 0 |
| 2026-08-31 | BRL 1.20 | -2.44% | BRL 1.20 | BRL 1.20 | BRL 1.20 | 400 |
| 2026-08-28 | BRL 1.23 | 0.00% | BRL 1.23 | BRL 1.23 | BRL 1.23 | 400 |
| 2026-08-27 | BRL 1.23 | +1.65% | BRL 1.23 | BRL 1.23 | BRL 1.23 | 500 |
| 2026-08-26 | BRL 1.21 | +10.00% | BRL 1.21 | BRL 1.21 | BRL 1.21 | 13.60K |
| 2026-08-25 | BRL 1.10 | +0.92% | BRL 1.10 | BRL 1.10 | BRL 1.10 | 1.30K |
| 2026-08-24 | BRL 1.09 | +14.74% | BRL 1.09 | BRL 1.09 | BRL 1.09 | 2.90K |
| 2026-08-21 | BRL 0.95 | +5.56% | BRL 0.95 | BRL 0.95 | BRL 0.95 | 400 |
| 2026-08-20 | BRL 0.90 | -4.26% | BRL 0.90 | BRL 0.90 | BRL 0.90 | 100 |
| 2026-08-19 | BRL 0.94 | +3.30% | BRL 0.94 | BRL 0.94 | BRL 0.94 | 300 |
| 2026-08-18 | BRL 0.91 | 0.00% | BRL 0.91 | BRL 0.91 | BRL 0.91 | 0 |
| 2026-08-17 | BRL 0.91 | +1.11% | BRL 0.91 | BRL 0.91 | BRL 0.91 | 100 |
| 2026-08-14 | BRL 0.90 | 0.00% | BRL 0.90 | BRL 0.90 | BRL 0.90 | 300 |
| 2026-08-13 | BRL 0.90 | -12.62% | BRL 0.90 | BRL 0.90 | BRL 0.90 | 2.00K |
| 2026-08-12 | BRL 1.03 | 0.00% | BRL 1.03 | BRL 1.03 | BRL 1.03 | 100 |
| 2026-08-11 | BRL 1.03 | -1.90% | BRL 1.03 | BRL 1.03 | BRL 1.03 | 400 |
| 2026-08-10 | BRL 1.05 | 0.00% | BRL 1.05 | BRL 1.05 | BRL 1.05 | 100 |
| 2026-08-07 | BRL 1.05 | -1.87% | BRL 1.05 | BRL 1.05 | BRL 1.05 | 200 |
| 2026-08-06 | BRL 1.07 | -4.46% | BRL 1.07 | BRL 1.07 | BRL 1.07 | 600 |
| 2026-08-05 | BRL 1.12 | 0.00% | BRL 1.12 | BRL 1.12 | BRL 1.12 | 1.10K |
| 2026-08-04 | BRL 1.12 | 0.00% | BRL 1.12 | BRL 1.12 | BRL 1.12 | 900 |
| 2026-08-03 | BRL 1.12 | +1.82% | BRL 1.12 | BRL 1.12 | BRL 1.12 | 2.60K |
| 2026-07-31 | BRL 1.10 | -1.79% | BRL 1.10 | BRL 1.10 | BRL 1.10 | 500 |
| 2026-07-30 | BRL 1.12 | -2.61% | BRL 1.12 | BRL 1.12 | BRL 1.12 | 100 |
| 2026-07-29 | BRL 1.15 | +1.77% | BRL 1.15 | BRL 1.15 | BRL 1.15 | 400 |
| 2026-07-28 | BRL 1.13 | -2.59% | BRL 1.13 | BRL 1.13 | BRL 1.13 | 1.30K |
| 2026-07-27 | BRL 1.16 | +28.89% | BRL 1.16 | BRL 1.16 | BRL 1.16 | 1.00K |
| 2026-07-24 | BRL 0.90 | 0.00% | BRL 0.90 | BRL 0.90 | BRL 0.90 | 0 |
| 2026-07-23 | BRL 0.90 | +2.27% | BRL 0.90 | BRL 0.90 | BRL 0.90 | 100 |
| 2026-07-22 | BRL 0.88 | -12.87% | BRL 0.88 | BRL 0.88 | BRL 0.88 | 3.10K |
| 2026-07-21 | BRL 1.01 | +2.02% | BRL 1.01 | BRL 1.01 | BRL 1.01 | 100 |
| 2026-07-20 | BRL 0.99 | 0.00% | BRL 0.99 | BRL 0.99 | BRL 0.99 | 3.70K |
| 2026-07-17 | BRL 0.99 | 0.00% | BRL 0.99 | BRL 0.99 | BRL 0.99 | 800 |
| 2026-07-16 | BRL 0.99 | 0.00% | BRL 0.99 | BRL 0.99 | BRL 0.99 | 200 |
| 2026-07-15 | BRL 0.99 | -5.71% | BRL 0.99 | BRL 0.99 | BRL 0.99 | 7.90K |
| 2026-07-14 | BRL 1.05 | 0.00% | BRL 1.05 | BRL 1.05 | BRL 1.05 | 200 |
| 2026-07-13 | BRL 1.05 | 0.00% | BRL 1.05 | BRL 1.05 | BRL 1.05 | 0 |
| 2026-07-10 | BRL 1.05 | 0.00% | BRL 1.05 | BRL 1.05 | BRL 1.05 | 1.50K |
| 2026-07-09 | BRL 1.05 | 0.00% | BRL 1.05 | BRL 1.05 | BRL 1.05 | 1.50K |
| 2026-07-08 | BRL 1.05 | +0.96% | BRL 1.05 | BRL 1.05 | BRL 1.05 | 900 |
| 2026-07-07 | BRL 1.04 | 0.00% | BRL 1.04 | BRL 1.04 | BRL 1.04 | 0 |
| 2026-07-06 | BRL 1.04 | -0.95% | BRL 1.04 | BRL 1.04 | BRL 1.04 | 2.10K |
| 2026-07-03 | BRL 1.05 | -3.67% | BRL 1.05 | BRL 1.05 | BRL 1.05 | 3.10K |
| 2026-07-02 | BRL 1.09 | 0.00% | BRL 1.09 | BRL 1.09 | BRL 1.09 | 100 |
| 2026-07-01 | BRL 1.09 | -5.22% | BRL 1.09 | BRL 1.09 | BRL 1.09 | 900 |
| 2026-06-30 | BRL 1.15 | -1.71% | BRL 1.15 | BRL 1.15 | BRL 1.15 | 1.10K |
| 2026-06-29 | BRL 1.17 | +12.50% | BRL 1.17 | BRL 1.17 | BRL 1.17 | 2.00K |
| 2026-06-26 | BRL 1.04 | -1.89% | BRL 1.04 | BRL 1.04 | BRL 1.04 | 900 |
| 2026-06-25 | BRL 1.06 | 0.00% | BRL 1.06 | BRL 1.06 | BRL 1.06 | 0 |
| 2026-06-24 | BRL 1.06 | +1.92% | BRL 1.06 | BRL 1.06 | BRL 1.06 | 100 |
| 2026-06-23 | BRL 1.04 | -2.80% | BRL 1.04 | BRL 1.04 | BRL 1.04 | 3.00K |
| 2026-06-22 | BRL 1.07 | +3.88% | BRL 1.07 | BRL 1.07 | BRL 1.07 | 1.00K |
| 2026-06-19 | BRL 1.03 | -21.97% | BRL 1.03 | BRL 1.03 | BRL 1.03 | 4.60K |
| 2026-06-18 | BRL 1.32 | 0.00% | BRL 1.32 | BRL 1.32 | BRL 1.32 | 0 |
| 2026-06-17 | BRL 1.32 | -5.04% | BRL 1.32 | BRL 1.32 | BRL 1.32 | 1.00K |
| 2026-06-16 | BRL 1.39 | -4.14% | BRL 1.39 | BRL 1.39 | BRL 1.39 | 200 |
| 2026-06-15 | BRL 1.45 | +0.69% | BRL 1.45 | BRL 1.45 | BRL 1.45 | 1.30K |
| 2026-06-12 | BRL 1.44 | 0.00% | BRL 1.44 | BRL 1.44 | BRL 1.44 | 0 |
| 2026-06-11 | BRL 1.44 | +2.13% | BRL 1.44 | BRL 1.44 | BRL 1.44 | 900 |
| 2026-06-10 | BRL 1.41 | 0.00% | BRL 1.41 | BRL 1.41 | BRL 1.41 | 500 |
| 2026-06-09 | BRL 1.41 | 0.00% | BRL 1.41 | BRL 1.41 | BRL 1.41 | 0 |
| 2026-06-08 | BRL 1.41 | 0.00% | BRL 1.41 | BRL 1.41 | BRL 1.41 | 0 |
| 2026-06-05 | BRL 1.41 | -5.37% | BRL 1.41 | BRL 1.41 | BRL 1.41 | 900 |
| 2026-06-03 | BRL 1.49 | +6.43% | BRL 1.49 | BRL 1.49 | BRL 1.49 | 1.90K |
| 2026-06-02 | BRL 1.40 | 0.00% | BRL 1.40 | BRL 1.40 | BRL 1.40 | 1.40K |
| 2026-06-01 | BRL 1.40 | +3.70% | BRL 1.40 | BRL 1.40 | BRL 1.40 | 100 |
| 2026-05-29 | BRL 1.35 | +1.50% | BRL 1.35 | BRL 1.35 | BRL 1.35 | 100 |
| 2026-05-28 | BRL 1.33 | 0.00% | BRL 1.33 | BRL 1.33 | BRL 1.33 | 100 |
| 2026-05-27 | BRL 1.33 | -5.00% | BRL 1.33 | BRL 1.33 | BRL 1.33 | 1.00K |
| 2026-05-26 | BRL 1.40 | +0.72% | BRL 1.40 | BRL 1.40 | BRL 1.40 | 400 |