Clique na opção abaixo para escolher quanto tempo deseja obter de visualização no gráfico.
5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos TodosTempo Gráfico: 2 Meses
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
OSXB3F - OSX BRASIL - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 13/5/2025 | 2,98 | 2,97 | +2,06% | 2,97 | 2,99 | 2,97 | 2,92 | 2,97 | 5 | 8.924 |
| 12/5/2025 | 2,98 | 2,91 | -1,36% | 2,91 | 2,99 | 2,95 | 2,91 | 2,99 | 7 | 18.038 |
| 9/5/2025 | 2,99 | 2,95 | -1,34% | 2,93 | 2,99 | 2,96 | 2,95 | 2,99 | 10 | 24.604 |
| 8/5/2025 | 2,93 | 2,99 | +2,40% | 2,93 | 2,99 | 2,94 | 2,94 | 2,99 | 3 | 4.126 |
| 7/5/2025 | 2,98 | 2,92 | -2,34% | 2,92 | 2,99 | 2,95 | 2,93 | 2,96 | 8 | 18.324 |
| 6/5/2025 | 2,92 | 2,99 | +2,40% | 2,92 | 3,02 | 2,96 | 2,95 | 2,99 | 6 | 22.850 |
| 5/5/2025 | 3,03 | 2,92 | -5,81% | 2,91 | 3,03 | 2,99 | 2,92 | 3,00 | 11 | 22.133 |
| 2/5/2025 | 3,10 | 3,10 | +5,44% | 3,10 | 3,10 | 3,10 | 2,90 | 3,09 | 6 | 17.050 |
| 29/4/2025 | 3,09 | 2,94 | -4,85% | 2,85 | 3,14 | 3,09 | 2,94 | 3,11 | 16 | 22.875 |
| 28/4/2025 | 3,00 | 3,09 | +3,00% | 2,92 | 3,11 | 3,04 | 2,92 | 3,07 | 21 | 36.273 |
| 25/4/2025 | 3,12 | 3,00 | -3,85% | 2,95 | 3,12 | 3,00 | 2,98 | 3,00 | 9 | 30.082 |
| 24/4/2025 | 3,12 | 3,12 | +4,00% | 3,05 | 3,12 | 3,11 | 3,08 | 3,11 | 7 | 28.361 |
| 23/4/2025 | 3,11 | 3,00 | -1,32% | 2,91 | 3,11 | 3,00 | 2,95 | 2,97 | 5 | 20.707 |
| 22/4/2025 | 3,10 | 3,04 | -1,62% | 2,82 | 3,10 | 2,98 | 2,90 | 2,95 | 19 | 52.205 |
| 17/4/2025 | 3,12 | 3,09 | +9,96% | 2,82 | 3,12 | 2,97 | 2,82 | 3,09 | 13 | 45.858 |
| 16/4/2025 | 2,85 | 2,81 | -1,75% | 2,81 | 2,85 | 2,83 | 2,82 | 3,12 | 3 | 1.699 |
| 15/4/2025 | 3,17 | 2,86 | -4,35% | 2,83 | 3,17 | 3,11 | 2,86 | 3,12 | 5 | 21.190 |
| 14/4/2025 | 2,97 | 2,99 | -5,68% | 2,81 | 3,17 | 2,93 | 2,85 | 2,99 | 16 | 63.925 |
| 11/4/2025 | 3,17 | 3,17 | 0,00% | 2,85 | 3,17 | 3,00 | 2,96 | 3,17 | 25 | 80.219 |
| 10/4/2025 | 3,16 | 3,17 | +1,60% | 3,16 | 3,17 | 3,16 | 3,00 | 3,15 | 8 | 29.394 |
| 9/4/2025 | 3,18 | 3,12 | -1,58% | 2,91 | 3,18 | 3,09 | 2,96 | 3,12 | 10 | 41.463 |
| 8/4/2025 | 2,87 | 3,17 | +10,84% | 2,87 | 3,31 | 3,12 | 3,01 | 3,19 | 19 | 47.512 |
| 7/4/2025 | 3,20 | 2,86 | -9,49% | 2,86 | 3,20 | 3,01 | 2,87 | 3,09 | 28 | 132.060 |
| 4/4/2025 | 3,31 | 3,16 | -4,53% | 3,10 | 3,31 | 3,15 | 3,11 | 3,16 | 9 | 43.256 |
| 3/4/2025 | 3,33 | 3,31 | +5,08% | 3,11 | 3,33 | 3,15 | 3,15 | 3,31 | 15 | 76.910 |
| 2/4/2025 | 3,33 | 3,15 | -5,41% | 3,13 | 3,33 | 3,16 | 3,16 | 3,33 | 10 | 36.355 |
| 1/4/2025 | 3,24 | 3,33 | +5,05% | 3,16 | 3,33 | 3,19 | 3,20 | 3,33 | 12 | 40.244 |
| 31/3/2025 | 3,17 | 3,17 | -4,52% | 3,17 | 3,29 | 3,20 | 3,20 | 3,28 | 5 | 3.849 |
| 28/3/2025 | 3,34 | 3,32 | 0,00% | 3,32 | 3,35 | 3,33 | 3,17 | 3,32 | 7 | 18.355 |
| 27/3/2025 | 3,29 | 3,32 | +3,75% | 3,20 | 3,33 | 3,30 | 3,24 | 3,32 | 10 | 31.362 |
| 26/3/2025 | 3,39 | 3,20 | -3,03% | 3,13 | 3,45 | 3,21 | 3,20 | 3,33 | 16 | 41.767 |
| 25/3/2025 | 3,39 | 3,30 | +3,13% | 3,15 | 3,39 | 3,29 | 3,15 | 3,34 | 9 | 38.498 |
| 24/3/2025 | 3,21 | 3,20 | -2,14% | 3,20 | 3,21 | 3,20 | 3,20 | 3,34 | 13 | 68.592 |
| 21/3/2025 | 3,25 | 3,27 | -3,82% | 3,25 | 3,44 | 3,28 | 3,27 | 3,39 | 16 | 98.257 |
| 20/3/2025 | 3,29 | 3,40 | +5,26% | 3,25 | 3,49 | 3,39 | 3,30 | 3,40 | 24 | 104.423 |
| 19/3/2025 | 3,20 | 3,23 | +0,94% | 3,20 | 3,34 | 3,25 | 3,23 | 3,29 | 10 | 22.473 |
| 18/3/2025 | 3,35 | 3,20 | -5,04% | 3,20 | 3,35 | 3,23 | 3,21 | 3,32 | 11 | 30.420 |
| 17/3/2025 | 3,22 | 3,37 | +2,43% | 3,20 | 3,37 | 3,29 | 3,27 | 3,37 | 16 | 77.050 |
| 14/3/2025 | 3,26 | 3,29 | +5,79% | 3,15 | 3,29 | 3,22 | 3,21 | 3,29 | 5 | 5.805 |