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: 6 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 |
| 13/3/2025 | 3,27 | 3,11 | -4,89% | 3,11 | 3,27 | 3,16 | 3,11 | 3,26 | 8 | 24.019 |
| 12/3/2025 | 3,15 | 3,27 | +4,47% | 3,13 | 3,28 | 3,18 | 3,14 | 3,27 | 9 | 46.129 |
| 10/3/2025 | 3,19 | 3,13 | -1,88% | 3,13 | 3,19 | 3,15 | 3,15 | 3,18 | 8 | 17.349 |
| 7/3/2025 | 3,22 | 3,19 | -2,74% | 3,08 | 3,26 | 3,18 | 3,13 | 3,18 | 9 | 26.744 |
| 6/3/2025 | 3,15 | 3,28 | +2,50% | 3,15 | 3,28 | 3,24 | 3,17 | 3,28 | 15 | 35.026 |
| 5/3/2025 | 3,15 | 3,20 | +0,31% | 3,15 | 3,20 | 3,17 | 3,20 | 3,27 | 6 | 21.585 |
| 28/2/2025 | 3,30 | 3,19 | -3,33% | 3,01 | 3,31 | 3,26 | 3,16 | 3,20 | 13 | 30.000 |
| 27/2/2025 | 3,30 | 3,30 | +4,10% | 3,30 | 3,30 | 3,30 | 3,05 | 3,30 | 2 | 660 |
| 26/2/2025 | 3,17 | 3,17 | -0,94% | 3,17 | 3,17 | 3,17 | 3,17 | 3,30 | 1 | 1.585 |
| 25/2/2025 | 3,44 | 3,20 | -5,88% | 3,20 | 3,44 | 3,23 | 3,18 | 3,37 | 8 | 35.554 |
| 24/2/2025 | 3,17 | 3,40 | +3,03% | 3,17 | 3,48 | 3,36 | 3,21 | 3,43 | 9 | 30.989 |
| 20/2/2025 | 3,38 | 3,30 | -1,49% | 3,30 | 3,38 | 3,31 | 3,30 | 3,38 | 12 | 56.977 |
| 19/2/2025 | 3,43 | 3,35 | -1,18% | 3,27 | 3,43 | 3,32 | 3,34 | 3,40 | 8 | 20.634 |
| 18/2/2025 | 3,55 | 3,39 | +7,62% | 3,34 | 3,55 | 3,42 | 3,35 | 3,39 | 7 | 19.199 |
| 17/2/2025 | 3,34 | 3,15 | -4,55% | 3,15 | 3,49 | 3,30 | 3,28 | 3,39 | 17 | 70.992 |
| 14/2/2025 | 3,27 | 3,30 | -2,65% | 3,27 | 3,31 | 3,28 | 3,34 | 3,39 | 6 | 39.092 |
| 13/2/2025 | 3,35 | 3,39 | +0,30% | 3,34 | 3,49 | 3,37 | 3,27 | 3,39 | 15 | 60.380 |
| 12/2/2025 | 3,41 | 3,38 | +0,30% | 3,34 | 3,53 | 3,40 | 3,34 | 3,38 | 7 | 7.489 |
| 11/2/2025 | 3,34 | 3,37 | 0,00% | 3,34 | 3,38 | 3,35 | 3,35 | 3,55 | 7 | 26.480 |
| 10/2/2025 | 3,49 | 3,37 | -1,75% | 3,34 | 3,49 | 3,38 | 3,37 | 3,49 | 3 | 14.545 |
| 7/2/2025 | 3,44 | 3,43 | 0,00% | 3,32 | 3,44 | 3,39 | 3,34 | 3,43 | 6 | 10.511 |
| 6/2/2025 | 3,32 | 3,43 | -1,72% | 2,97 | 3,43 | 3,29 | 3,30 | 3,43 | 16 | 34.924 |
| 5/2/2025 | 3,45 | 3,49 | +2,65% | 3,38 | 3,49 | 3,43 | 3,37 | 3,49 | 8 | 54.629 |
| 4/2/2025 | 3,32 | 3,40 | +1,19% | 3,32 | 3,78 | 3,53 | 3,33 | 3,46 | 44 | 309.055 |
| 3/2/2025 | 3,44 | 3,36 | -2,61% | 3,35 | 3,46 | 3,41 | 3,37 | 3,43 | 20 | 141.920 |
| 31/1/2025 | 3,52 | 3,45 | -2,27% | 3,40 | 3,52 | 3,44 | 3,41 | 3,45 | 14 | 44.147 |
| 30/1/2025 | 3,36 | 3,53 | +3,52% | 3,36 | 3,57 | 3,51 | 3,41 | 3,53 | 11 | 51.625 |
| 29/1/2025 | 3,41 | 3,41 | -2,29% | 3,36 | 3,45 | 3,43 | 3,36 | 3,41 | 9 | 25.753 |
| 28/1/2025 | 3,39 | 3,49 | +3,56% | 3,39 | 3,50 | 3,46 | 3,41 | 3,47 | 14 | 77.246 |
| 27/1/2025 | 3,31 | 3,37 | +0,60% | 3,31 | 3,59 | 3,47 | 3,38 | 3,49 | 31 | 124.444 |
| 24/1/2025 | 3,49 | 3,35 | -4,29% | 3,35 | 3,50 | 3,41 | 3,31 | 3,49 | 31 | 206.047 |
| 23/1/2025 | 3,61 | 3,50 | +0,29% | 3,45 | 3,61 | 3,52 | 3,49 | 3,55 | 4 | 23.277 |
| 22/1/2025 | 3,59 | 3,49 | 0,00% | 3,45 | 3,59 | 3,47 | 3,52 | 3,58 | 19 | 111.000 |
| 21/1/2025 | 3,57 | 3,49 | -5,42% | 3,49 | 3,65 | 3,54 | 3,48 | 3,62 | 23 | 124.720 |
| 20/1/2025 | 3,74 | 3,69 | -1,60% | 3,50 | 3,74 | 3,54 | 3,57 | 3,69 | 15 | 28.729 |
| 17/1/2025 | 3,57 | 3,75 | +5,04% | 3,57 | 3,79 | 3,69 | 3,57 | 3,74 | 12 | 73.948 |
| 16/1/2025 | 3,79 | 3,57 | -3,25% | 3,57 | 3,79 | 3,67 | 3,57 | 3,79 | 11 | 12.135 |
| 15/1/2025 | 3,70 | 3,69 | +4,83% | 3,65 | 3,79 | 3,67 | 3,55 | 3,69 | 20 | 56.263 |
| 14/1/2025 | 3,50 | 3,52 | +0,57% | 3,50 | 3,79 | 3,62 | 3,53 | 3,68 | 16 | 18.843 |
| 13/1/2025 | 3,72 | 3,50 | -4,11% | 3,50 | 3,72 | 3,55 | 3,50 | 3,69 | 15 | 63.340 |
| 10/1/2025 | 3,55 | 3,65 | -3,69% | 3,51 | 3,71 | 3,62 | 3,48 | 3,66 | 7 | 50.053 |
| 9/1/2025 | 3,78 | 3,79 | +1,34% | 3,50 | 3,79 | 3,57 | 3,56 | 3,79 | 13 | 63.351 |
| 8/1/2025 | 3,49 | 3,74 | +4,76% | 3,46 | 3,76 | 3,61 | 3,50 | 3,74 | 12 | 35.785 |
| 7/1/2025 | 3,67 | 3,57 | -5,80% | 3,57 | 3,70 | 3,60 | 3,57 | 3,69 | 12 | 29.594 |
| 6/1/2025 | 3,68 | 3,79 | +4,12% | 3,61 | 3,79 | 3,72 | 3,65 | 3,79 | 6 | 19.743 |
| 3/1/2025 | 3,80 | 3,64 | -0,82% | 3,64 | 3,80 | 3,69 | 3,62 | 3,79 | 13 | 27.365 |
| 2/1/2025 | 3,69 | 3,67 | +0,55% | 3,64 | 3,83 | 3,75 | 3,67 | 3,81 | 18 | 43.508 |
| 30/12/2024 | 3,47 | 3,65 | +1,67% | 3,47 | 3,83 | 3,69 | 3,69 | 3,79 | 29 | 154.381 |
| 27/12/2024 | 3,79 | 3,59 | +1,70% | 3,54 | 3,89 | 3,70 | 3,60 | 3,79 | 41 | 234.087 |
| 26/12/2024 | 3,71 | 3,53 | +0,28% | 3,50 | 3,81 | 3,68 | 3,53 | 3,73 | 23 | 67.151 |
| 23/12/2024 | 3,73 | 3,52 | +1,73% | 3,47 | 3,77 | 3,62 | 3,52 | 3,63 | 29 | 227.941 |
| 20/12/2024 | 3,79 | 3,46 | -1,42% | 3,46 | 3,79 | 3,77 | 3,50 | 3,73 | 5 | 20.358 |
| 19/12/2024 | 3,51 | 3,51 | 0,00% | 3,42 | 3,59 | 3,50 | 3,51 | 3,61 | 19 | 59.550 |
| 18/12/2024 | 3,52 | 3,51 | -4,36% | 3,50 | 3,74 | 3,54 | 3,52 | 3,69 | 20 | 108.441 |
| 17/12/2024 | 3,59 | 3,67 | -0,54% | 3,55 | 3,79 | 3,67 | 3,55 | 3,78 | 15 | 84.229 |
| 16/12/2024 | 3,76 | 3,69 | -2,38% | 3,68 | 3,83 | 3,74 | 3,68 | 3,79 | 20 | 55.791 |
| 13/12/2024 | 3,74 | 3,78 | +3,00% | 3,52 | 3,87 | 3,70 | 3,60 | 3,78 | 24 | 84.372 |
| 12/12/2024 | 3,86 | 3,67 | -3,93% | 3,52 | 3,87 | 3,75 | 3,56 | 3,67 | 10 | 33.836 |
| 11/12/2024 | 3,68 | 3,82 | +2,41% | 3,51 | 3,82 | 3,71 | 3,75 | 3,81 | 25 | 169.590 |
| 10/12/2024 | 3,57 | 3,73 | +4,19% | 3,53 | 3,76 | 3,60 | 3,63 | 3,73 | 14 | 43.964 |
| 9/12/2024 | 3,69 | 3,58 | -1,92% | 3,57 | 3,83 | 3,69 | 3,62 | 3,76 | 21 | 81.998 |
| 6/12/2024 | 3,63 | 3,65 | +0,55% | 3,52 | 3,68 | 3,60 | 3,60 | 3,68 | 16 | 56.283 |
| 5/12/2024 | 3,59 | 3,63 | 0,00% | 3,55 | 3,67 | 3,61 | 3,59 | 3,62 | 18 | 63.210 |
| 4/12/2024 | 3,67 | 3,63 | +1,11% | 3,55 | 3,67 | 3,61 | 3,54 | 3,63 | 12 | 29.979 |
| 3/12/2024 | 3,66 | 3,59 | -0,83% | 3,59 | 3,87 | 3,64 | 3,58 | 3,69 | 31 | 141.239 |
| 2/12/2024 | 3,50 | 3,62 | -0,82% | 3,50 | 3,73 | 3,60 | 3,62 | 3,67 | 47 | 354.396 |
| 29/11/2024 | 3,88 | 3,65 | -4,20% | 3,61 | 3,90 | 3,73 | 3,65 | 3,89 | 43 | 249.062 |
| 28/11/2024 | 4,00 | 3,81 | -5,69% | 3,81 | 4,00 | 3,90 | 3,86 | 3,89 | 17 | 171.131 |
| 27/11/2024 | 3,93 | 4,04 | +2,80% | 3,93 | 4,06 | 4,00 | 3,97 | 4,04 | 24 | 136.501 |
| 26/11/2024 | 4,28 | 3,93 | -9,45% | 3,85 | 4,59 | 4,07 | 3,93 | 3,99 | 57 | 412.856 |
| 25/11/2024 | 4,44 | 4,34 | +3,09% | 4,21 | 4,60 | 4,48 | 4,34 | 4,59 | 36 | 159.572 |
| 22/11/2024 | 4,40 | 4,21 | -0,71% | 4,20 | 4,45 | 4,35 | 4,21 | 4,41 | 25 | 138.176 |
| 21/11/2024 | 4,41 | 4,24 | -12,22% | 4,15 | 4,41 | 4,32 | 4,24 | 4,44 | 17 | 148.765 |
| 19/11/2024 | 4,67 | 4,83 | +11,03% | 4,67 | 4,89 | 4,78 | 4,44 | 4,60 | 12 | 99.958 |
| 18/11/2024 | 4,37 | 4,35 | -11,94% | 4,34 | 4,79 | 4,48 | 4,37 | 4,64 | 14 | 72.198 |
| 14/11/2024 | 4,94 | 4,94 | +4,22% | 4,92 | 4,96 | 4,93 | 4,56 | 4,92 | 11 | 84.926 |