Mercado fechado

OSX Brasil S.A. (OSXB3.SA)

São Paulo - São Paulo Preço Adiado. Moeda em BRL.
Adicionar à lista
4,1900+0,1400 (+3,46%)
No fechamento: 08:14PM BRT
Período:
28 de mar. de 2023 - 28 de mar. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em BRLBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
28 de mar. de 20244,07004,27004,05004,19004,19003.900
27 de mar. de 20244,03004,11004,03004,05004,05003.300
26 de mar. de 20244,04004,11004,02004,02004,02009.900
25 de mar. de 20244,14004,22004,07004,07004,070023.500
22 de mar. de 20244,20004,35003,84004,07004,0700112.200
21 de mar. de 20244,77004,82004,59004,70004,70003.000
20 de mar. de 20244,54004,89004,46004,57004,570016.600
19 de mar. de 20244,39004,39004,20004,25004,25007.300
18 de mar. de 20244,41004,44004,36004,40004,40001.100
15 de mar. de 20244,45004,45004,45004,45004,4500-
14 de mar. de 20244,46004,46004,33004,45004,45002.100
13 de mar. de 20244,56004,56004,46004,46004,46001.700
12 de mar. de 20244,53004,54004,46004,49004,49003.000
11 de mar. de 20244,45004,74004,24004,37004,370020.400
08 de mar. de 20244,69004,71004,29004,40004,400036.400
07 de mar. de 20244,77004,93004,70004,70004,70002.300
06 de mar. de 20244,87004,90004,54004,87004,87007.100
05 de mar. de 20245,06005,06004,87004,87004,87003.000
04 de mar. de 20244,99005,00004,81004,86004,86008.100
01 de mar. de 20244,94005,05004,91004,97004,97005.300
29 de fev. de 20244,97005,02004,94004,94004,94004.500
28 de fev. de 20244,97005,11004,80004,85004,850017.300
27 de fev. de 20245,17005,30004,90005,00005,000012.300
26 de fev. de 20245,14005,15005,05005,05005,05003.500
23 de fev. de 20245,12005,18005,05005,05005,05005.900
22 de fev. de 20245,18005,18005,05005,12005,120023.800
21 de fev. de 20245,16005,18005,05005,18005,18005.400
20 de fev. de 20245,15005,34005,10005,17005,17007.900
19 de fev. de 20245,01005,21005,00005,17005,170012.100
16 de fev. de 20244,91005,17004,89005,07005,070016.600
15 de fev. de 20245,10005,14004,81004,84004,84007.800
14 de fev. de 20245,12005,18004,61005,07005,070011.000
09 de fev. de 20245,22005,22005,05005,06005,06001.800
08 de fev. de 20245,27005,60005,00005,03005,030023.900
07 de fev. de 20245,20005,69005,04005,04005,04008.200
06 de fev. de 20245,18005,30005,00005,19005,19007.900
05 de fev. de 20245,34005,50005,03005,17005,170017.900
02 de fev. de 20245,62005,69005,50005,50005,50004.900
01 de fev. de 20245,83006,29005,50005,50005,500027.400
31 de jan. de 20245,98006,09005,73005,83005,830017.300
30 de jan. de 20246,41006,41005,60005,72005,720033.600
29 de jan. de 20246,41007,00005,80006,10006,100054.800
26 de jan. de 20246,62007,68006,25006,42006,4200149.400
25 de jan. de 20245,34007,17005,26006,40006,4000242.000
24 de jan. de 20247,00007,20005,00005,00005,0000219.500
23 de jan. de 20244,53008,00004,28007,60007,6000192.100
22 de jan. de 20245,31005,45004,50004,50004,500034.300
19 de jan. de 20244,53005,45004,53005,29005,290045.700
18 de jan. de 20244,41004,65004,40004,40004,400018.900
17 de jan. de 20244,30004,67004,20004,40004,400011.300
16 de jan. de 20244,35004,35004,32004,32004,3200200
15 de jan. de 20244,30004,42004,27004,40004,40005.900
12 de jan. de 20244,30004,49004,25004,30004,30006.300
11 de jan. de 20244,34004,34004,26004,26004,26002.300
10 de jan. de 20244,38004,38004,32004,32004,32001.500
09 de jan. de 20244,33004,43004,33004,33004,33002.500
08 de jan. de 20244,45004,47004,37004,37004,37001.100
05 de jan. de 20244,49004,50004,44004,45004,45003.800
04 de jan. de 20244,45004,49004,31004,39004,39005.300
03 de jan. de 20244,27004,34004,17004,34004,34005.400
02 de jan. de 20244,35004,35004,27004,27004,27001.300
28 de dez. de 20234,30004,37004,21004,23004,23002.500
27 de dez. de 20234,25004,31004,25004,25004,25003.100
26 de dez. de 20234,32004,36004,20004,25004,25002.100
22 de dez. de 20234,35004,35004,23004,23004,23002.400
21 de dez. de 20234,38004,41004,23004,23004,230010.600
20 de dez. de 20234,34004,53004,32004,36004,36005.400
19 de dez. de 20234,30004,60004,30004,39004,390019.100
18 de dez. de 20234,29004,29004,17004,29004,29005.300
15 de dez. de 20234,23004,36004,22004,22004,22006.800
14 de dez. de 20234,13004,29004,13004,18004,180010.100
13 de dez. de 20234,17004,18004,17004,18004,1800400
12 de dez. de 20234,23004,23004,16004,16004,16001.500
11 de dez. de 20234,26004,26004,15004,15004,15006.200
08 de dez. de 20234,20004,20004,15004,15004,15001.000
07 de dez. de 20234,18004,27004,11004,11004,11008.900
06 de dez. de 20234,12004,17004,09004,10004,10002.800
05 de dez. de 20234,08004,17004,08004,11004,11003.900
04 de dez. de 20234,23004,23004,07004,07004,07008.000
01 de dez. de 20234,26004,26004,10004,13004,13003.700
30 de nov. de 20234,10004,10004,00004,08004,080010.200
29 de nov. de 20234,07004,10004,07004,07004,070010.800
28 de nov. de 20234,12004,15004,07004,08004,08007.000
27 de nov. de 20234,07004,12004,01004,12004,12004.600
24 de nov. de 20234,14004,15004,03004,10004,10008.600
23 de nov. de 20234,19004,31003,90004,15004,150048.800
22 de nov. de 20234,86004,86004,10004,17004,1700131.200
21 de nov. de 20235,30005,36004,75004,75004,750015.700
20 de nov. de 20235,42005,42005,26005,26005,26005.500
17 de nov. de 20235,68005,68005,38005,38005,380010.500
16 de nov. de 20236,12006,12005,46005,52005,520032.300
14 de nov. de 20235,96005,99005,80005,84005,84006.800
13 de nov. de 20236,17006,29005,80005,90005,90006.600
10 de nov. de 20236,11006,18006,02006,02006,02002.800
09 de nov. de 20236,02006,49005,83006,49006,490016.000
08 de nov. de 20236,15006,19005,96005,97005,97005.000
07 de nov. de 20235,89006,15005,77006,15006,150037.800
06 de nov. de 20235,99006,00005,90005,90005,90004.600
03 de nov. de 20235,70006,00005,70005,99005,990045.900
01 de nov. de 20236,50006,65006,01006,01006,01006.500
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...