OSX Brasil S.A. OSXB3
BMFBOVESPA · Brezilya · Endüstriyel Hizmetler
BRL 1,30+0,05 (+%4,00)
Piyasa kapalı· · BRL · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · BRL · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | BRL 1,30 | +%4,00 | BRL 1,30 | BRL 1,30 | BRL 1,30 | 1,80K |
| 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 |