InvestB3
← InícioComparar

OSXB3

OSX BRASIL S.A.

R$ 1,15
+10,58% no dia

No mês

-4,17%

No ano

-41,92%

12 meses

-53,82%

Desde 01/2014

+94,92%

Histórico diário a partir de 08/09/2025, do arquivo público da B3 (COTAHIST) mais o pregão do dia. Cotações com atraso (fim de dia).

Histórico diário (219)

DataAberturaMínimaMáximaFechamentoDiaVolume
04/09/2026R$ 1,15R$ 1,15R$ 1,15R$ 1,15+10,58%100
02/09/2026R$ 1,04R$ 1,04R$ 1,04R$ 1,04-13,33%600
31/08/2026R$ 1,20R$ 1,20R$ 1,20R$ 1,20-2,44%400
28/08/2026R$ 1,23R$ 1,23R$ 1,23R$ 1,230,00%400
27/08/2026R$ 1,23R$ 1,23R$ 1,23R$ 1,23+1,65%500
26/08/2026R$ 1,21R$ 1,21R$ 1,21R$ 1,21+10,00%13.600
25/08/2026R$ 1,10R$ 1,10R$ 1,10R$ 1,10+0,92%1.300
24/08/2026R$ 1,09R$ 1,09R$ 1,09R$ 1,09+14,74%2.900
21/08/2026R$ 0,95R$ 0,95R$ 0,95R$ 0,95+5,56%400
20/08/2026R$ 0,90R$ 0,90R$ 0,90R$ 0,90-4,26%100
19/08/2026R$ 0,94R$ 0,94R$ 0,94R$ 0,94+3,30%300
17/08/2026R$ 0,91R$ 0,91R$ 0,91R$ 0,91+1,11%100
14/08/2026R$ 0,90R$ 0,90R$ 0,90R$ 0,900,00%300
13/08/2026R$ 0,90R$ 0,90R$ 0,90R$ 0,90-12,62%2.000
12/08/2026R$ 1,03R$ 1,03R$ 1,03R$ 1,030,00%100
11/08/2026R$ 1,03R$ 1,03R$ 1,03R$ 1,03-1,90%400
10/08/2026R$ 1,05R$ 1,05R$ 1,05R$ 1,050,00%100
07/08/2026R$ 1,05R$ 1,05R$ 1,05R$ 1,05-1,87%200
06/08/2026R$ 1,07R$ 1,07R$ 1,07R$ 1,07-4,46%600
05/08/2026R$ 1,12R$ 1,12R$ 1,12R$ 1,120,00%1.100
04/08/2026R$ 1,12R$ 1,12R$ 1,12R$ 1,120,00%900
03/08/2026R$ 1,12R$ 1,12R$ 1,12R$ 1,12+1,82%2.600
31/07/2026R$ 1,10R$ 1,10R$ 1,10R$ 1,10-1,79%500
30/07/2026R$ 1,12R$ 1,12R$ 1,12R$ 1,12-2,61%100
29/07/2026R$ 1,15R$ 1,15R$ 1,15R$ 1,15+1,77%400
28/07/2026R$ 1,13R$ 1,13R$ 1,13R$ 1,13-2,59%1.300
27/07/2026R$ 1,16R$ 1,16R$ 1,16R$ 1,16+28,89%1.000
23/07/2026R$ 0,90R$ 0,90R$ 0,90R$ 0,90+2,27%100
22/07/2026R$ 0,88R$ 0,88R$ 0,88R$ 0,88-12,87%3.100
21/07/2026R$ 1,01R$ 1,01R$ 1,01R$ 1,01+2,02%100
20/07/2026R$ 0,99R$ 0,99R$ 0,99R$ 0,990,00%3.700
17/07/2026R$ 0,99R$ 0,99R$ 0,99R$ 0,990,00%800
16/07/2026R$ 0,99R$ 0,99R$ 0,99R$ 0,990,00%200
15/07/2026R$ 0,99R$ 0,99R$ 0,99R$ 0,99-5,71%7.900
14/07/2026R$ 1,05R$ 1,05R$ 1,05R$ 1,050,00%200
10/07/2026R$ 1,05R$ 1,05R$ 1,05R$ 1,050,00%1.500
09/07/2026R$ 1,05R$ 1,05R$ 1,05R$ 1,050,00%1.500
08/07/2026R$ 1,05R$ 1,05R$ 1,05R$ 1,05+0,96%900
06/07/2026R$ 1,04R$ 1,04R$ 1,04R$ 1,04-0,95%2.100
03/07/2026R$ 1,05R$ 1,05R$ 1,05R$ 1,05-3,67%3.100
02/07/2026R$ 1,09R$ 1,09R$ 1,09R$ 1,090,00%100
01/07/2026R$ 1,09R$ 1,09R$ 1,09R$ 1,09-5,22%900
30/06/2026R$ 1,15R$ 1,15R$ 1,15R$ 1,15-1,71%1.100
29/06/2026R$ 1,17R$ 1,17R$ 1,17R$ 1,17+12,50%2.000
26/06/2026R$ 1,04R$ 1,04R$ 1,04R$ 1,04-1,89%900
24/06/2026R$ 1,06R$ 1,06R$ 1,06R$ 1,06+1,92%100
23/06/2026R$ 1,04R$ 1,04R$ 1,04R$ 1,04-2,80%3.000
22/06/2026R$ 1,07R$ 1,07R$ 1,07R$ 1,07+3,88%1.000
19/06/2026R$ 1,03R$ 1,03R$ 1,03R$ 1,03-21,97%4.600
17/06/2026R$ 1,32R$ 1,32R$ 1,32R$ 1,32-5,04%1.000
16/06/2026R$ 1,39R$ 1,39R$ 1,39R$ 1,39-4,14%200
15/06/2026R$ 1,45R$ 1,45R$ 1,45R$ 1,45+0,69%1.300
11/06/2026R$ 1,44R$ 1,44R$ 1,44R$ 1,44+2,13%900
10/06/2026R$ 1,41R$ 1,41R$ 1,41R$ 1,410,00%500
05/06/2026R$ 1,41R$ 1,41R$ 1,41R$ 1,41-5,37%900
03/06/2026R$ 1,49R$ 1,49R$ 1,49R$ 1,49+6,43%1.900
02/06/2026R$ 1,40R$ 1,40R$ 1,40R$ 1,400,00%1.400
01/06/2026R$ 1,40R$ 1,40R$ 1,40R$ 1,40+3,70%100
29/05/2026R$ 1,35R$ 1,35R$ 1,35R$ 1,35+1,50%100
28/05/2026R$ 1,33R$ 1,33R$ 1,33R$ 1,330,00%100
27/05/2026R$ 1,33R$ 1,33R$ 1,33R$ 1,33-5,00%1.000
26/05/2026R$ 1,40R$ 1,40R$ 1,40R$ 1,40+0,72%400
25/05/2026R$ 1,39R$ 1,39R$ 1,39R$ 1,39-0,71%400
22/05/2026R$ 1,40R$ 1,40R$ 1,40R$ 1,400,00%400
21/05/2026R$ 1,40R$ 1,40R$ 1,40R$ 1,40-2,10%300
20/05/2026R$ 1,43R$ 1,43R$ 1,43R$ 1,43-0,69%100
19/05/2026R$ 1,44R$ 1,44R$ 1,44R$ 1,44-2,04%100
18/05/2026R$ 1,47R$ 1,47R$ 1,47R$ 1,47+9,70%200
15/05/2026R$ 1,34R$ 1,34R$ 1,34R$ 1,34-2,19%800
14/05/2026R$ 1,37R$ 1,37R$ 1,37R$ 1,37-2,14%400
12/05/2026R$ 1,40R$ 1,40R$ 1,40R$ 1,400,00%300
08/05/2026R$ 1,40R$ 1,40R$ 1,40R$ 1,40-0,71%1.000
07/05/2026R$ 1,41R$ 1,41R$ 1,41R$ 1,41-1,40%2.200
04/05/2026R$ 1,43R$ 1,43R$ 1,43R$ 1,43+0,70%100
29/04/2026R$ 1,42R$ 1,42R$ 1,42R$ 1,42-8,39%600
27/04/2026R$ 1,55R$ 1,55R$ 1,55R$ 1,55-2,52%2.000
24/04/2026R$ 1,59R$ 1,59R$ 1,59R$ 1,59+1,27%2.500
23/04/2026R$ 1,57R$ 1,57R$ 1,57R$ 1,57+10,56%2.600
22/04/2026R$ 1,42R$ 1,42R$ 1,42R$ 1,42+0,71%300
20/04/2026R$ 1,41R$ 1,41R$ 1,41R$ 1,410,00%2.300
17/04/2026R$ 1,41R$ 1,41R$ 1,41R$ 1,41-14,02%2.800
16/04/2026R$ 1,64R$ 1,64R$ 1,64R$ 1,640,00%700
15/04/2026R$ 1,64R$ 1,64R$ 1,64R$ 1,64+13,10%200
14/04/2026R$ 1,45R$ 1,45R$ 1,45R$ 1,450,00%100
10/04/2026R$ 1,45R$ 1,45R$ 1,45R$ 1,45-9,38%900
09/04/2026R$ 1,60R$ 1,60R$ 1,60R$ 1,60+2,56%400
08/04/2026R$ 1,56R$ 1,56R$ 1,56R$ 1,56+1,30%300
07/04/2026R$ 1,54R$ 1,54R$ 1,54R$ 1,54+2,67%1.300
06/04/2026R$ 1,50R$ 1,50R$ 1,50R$ 1,50-7,41%4.300
02/04/2026R$ 1,62R$ 1,62R$ 1,62R$ 1,62-5,26%100
01/04/2026R$ 1,71R$ 1,71R$ 1,71R$ 1,710,00%300
31/03/2026R$ 1,71R$ 1,71R$ 1,71R$ 1,71+5,56%300
30/03/2026R$ 1,62R$ 1,62R$ 1,62R$ 1,62-3,57%200
27/03/2026R$ 1,68R$ 1,68R$ 1,68R$ 1,68-2,33%700
26/03/2026R$ 1,72R$ 1,72R$ 1,72R$ 1,72-3,37%2.100
24/03/2026R$ 1,78R$ 1,78R$ 1,78R$ 1,78+4,09%2.400
23/03/2026R$ 1,71R$ 1,71R$ 1,71R$ 1,71+5,56%2.300
20/03/2026R$ 1,62R$ 1,62R$ 1,62R$ 1,620,00%1.500
19/03/2026R$ 1,62R$ 1,62R$ 1,62R$ 1,62-1,82%1.100
16/03/2026R$ 1,65R$ 1,65R$ 1,65R$ 1,650,00%200
12/03/2026R$ 1,65R$ 1,65R$ 1,65R$ 1,65-6,78%300
11/03/2026R$ 1,77R$ 1,77R$ 1,77R$ 1,77+8,59%500
09/03/2026R$ 1,63R$ 1,63R$ 1,63R$ 1,63-2,98%200
06/03/2026R$ 1,68R$ 1,68R$ 1,68R$ 1,68-0,59%5.300
05/03/2026R$ 1,69R$ 1,69R$ 1,69R$ 1,69+0,60%300
04/03/2026R$ 1,68R$ 1,68R$ 1,68R$ 1,68-1,18%1.700
03/03/2026R$ 1,70R$ 1,70R$ 1,70R$ 1,70-2,30%1.400
02/03/2026R$ 1,74R$ 1,74R$ 1,74R$ 1,74-4,40%500
27/02/2026R$ 1,82R$ 1,82R$ 1,82R$ 1,82+1,11%1.400
26/02/2026R$ 1,80R$ 1,80R$ 1,80R$ 1,80+3,45%400
25/02/2026R$ 1,74R$ 1,74R$ 1,74R$ 1,74-0,57%1.700
24/02/2026R$ 1,75R$ 1,75R$ 1,75R$ 1,75-4,89%400
23/02/2026R$ 1,84R$ 1,84R$ 1,84R$ 1,84+2,22%400
20/02/2026R$ 1,80R$ 1,80R$ 1,80R$ 1,80-2,17%700
19/02/2026R$ 1,84R$ 1,84R$ 1,84R$ 1,84+5,14%1.500
18/02/2026R$ 1,75R$ 1,75R$ 1,75R$ 1,750,00%2.600
13/02/2026R$ 1,75R$ 1,75R$ 1,75R$ 1,75+1,74%100
12/02/2026R$ 1,72R$ 1,72R$ 1,72R$ 1,72-8,51%100
11/02/2026R$ 1,88R$ 1,88R$ 1,88R$ 1,88+11,90%500
10/02/2026R$ 1,68R$ 1,68R$ 1,68R$ 1,680,00%600
09/02/2026R$ 1,68R$ 1,68R$ 1,68R$ 1,68-12,50%6.300
06/02/2026R$ 1,92R$ 1,92R$ 1,92R$ 1,920,00%4.100
05/02/2026R$ 1,92R$ 1,92R$ 1,92R$ 1,92+12,94%1.700
04/02/2026R$ 1,70R$ 1,70R$ 1,70R$ 1,70-0,58%1.500
03/02/2026R$ 1,71R$ 1,71R$ 1,71R$ 1,71-4,47%1.700
02/02/2026R$ 1,79R$ 1,79R$ 1,79R$ 1,79-5,79%400
31/01/2026R$ 1,90R$ 1,90R$ 1,90R$ 1,90-1,04%500
29/01/2026R$ 1,92R$ 1,92R$ 1,92R$ 1,92-2,04%200
28/01/2026R$ 1,96R$ 1,96R$ 1,96R$ 1,96-0,51%1.000
27/01/2026R$ 1,97R$ 1,97R$ 1,97R$ 1,97+13,22%2.100
22/01/2026R$ 1,74R$ 1,74R$ 1,74R$ 1,74+0,58%88.300
21/01/2026R$ 1,73R$ 1,73R$ 1,73R$ 1,73-3,89%600
20/01/2026R$ 1,80R$ 1,80R$ 1,80R$ 1,80-0,55%200
19/01/2026R$ 1,81R$ 1,81R$ 1,81R$ 1,81-5,73%700
16/01/2026R$ 1,92R$ 1,92R$ 1,92R$ 1,92-1,03%300
15/01/2026R$ 1,94R$ 1,94R$ 1,94R$ 1,94+12,14%400
14/01/2026R$ 1,73R$ 1,73R$ 1,73R$ 1,730,00%5.200
13/01/2026R$ 1,73R$ 1,73R$ 1,73R$ 1,73-6,49%4.100
12/01/2026R$ 1,85R$ 1,85R$ 1,85R$ 1,85-2,63%1.500
09/01/2026R$ 1,90R$ 1,90R$ 1,90R$ 1,90+3,26%800
08/01/2026R$ 1,84R$ 1,84R$ 1,84R$ 1,84-0,54%1.400
07/01/2026R$ 1,85R$ 1,85R$ 1,85R$ 1,850,00%700
06/01/2026R$ 1,85R$ 1,85R$ 1,85R$ 1,85-1,60%1.000
05/01/2026R$ 1,88R$ 1,88R$ 1,88R$ 1,88-10,05%900
03/01/2026R$ 2,09R$ 2,09R$ 2,09R$ 2,09+5,56%300
30/12/2025R$ 1,98R$ 1,98R$ 1,98R$ 1,98-2,94%100
29/12/2025R$ 2,04R$ 2,04R$ 2,04R$ 2,04-0,49%3.300
26/12/2025R$ 2,05R$ 2,05R$ 2,05R$ 2,05+0,99%700
23/12/2025R$ 2,03R$ 2,03R$ 2,03R$ 2,030,00%600
22/12/2025R$ 2,03R$ 2,03R$ 2,03R$ 2,030,00%700
19/12/2025R$ 2,03R$ 2,03R$ 2,03R$ 2,03+6,84%900
18/12/2025R$ 1,90R$ 1,90R$ 1,90R$ 1,90+2,15%1.900
17/12/2025R$ 1,86R$ 1,86R$ 1,86R$ 1,86-1,59%900
16/12/2025R$ 1,89R$ 1,89R$ 1,89R$ 1,89+1,07%200
15/12/2025R$ 1,87R$ 1,87R$ 1,87R$ 1,87+1,08%1.000
12/12/2025R$ 1,85R$ 1,85R$ 1,85R$ 1,850,00%1.300
11/12/2025R$ 1,85R$ 1,85R$ 1,85R$ 1,85+6,94%900
10/12/2025R$ 1,73R$ 1,73R$ 1,73R$ 1,730,00%900
06/12/2025R$ 1,73R$ 1,73R$ 1,73R$ 1,73-6,99%1.300
04/12/2025R$ 1,86R$ 1,86R$ 1,86R$ 1,86+2,20%500
03/12/2025R$ 1,82R$ 1,82R$ 1,82R$ 1,82+0,55%1.000
02/12/2025R$ 1,81R$ 1,81R$ 1,81R$ 1,81+0,56%3.100
01/12/2025R$ 1,80R$ 1,80R$ 1,80R$ 1,80+2,86%3.600
27/11/2025R$ 1,75R$ 1,75R$ 1,75R$ 1,75-3,31%1.800
26/11/2025R$ 1,81R$ 1,81R$ 1,81R$ 1,81-11,27%300
25/11/2025R$ 2,04R$ 2,04R$ 2,04R$ 2,04+15,91%1.800
24/11/2025R$ 1,76R$ 1,76R$ 1,76R$ 1,76-7,85%1.100
21/11/2025R$ 1,91R$ 1,91R$ 1,91R$ 1,910,00%1.600
19/11/2025R$ 1,91R$ 1,91R$ 1,91R$ 1,910,00%500
18/11/2025R$ 1,91R$ 1,91R$ 1,91R$ 1,91-4,98%1.600
17/11/2025R$ 2,01R$ 2,01R$ 2,01R$ 2,010,00%300
14/11/2025R$ 2,01R$ 2,01R$ 2,01R$ 2,01-3,83%1.400
13/11/2025R$ 2,09R$ 2,09R$ 2,09R$ 2,09-0,48%400
12/11/2025R$ 2,10R$ 2,10R$ 2,10R$ 2,10+1,45%4.200
11/11/2025R$ 2,07R$ 2,07R$ 2,07R$ 2,07+1,97%1.400
10/11/2025R$ 2,03R$ 2,03R$ 2,03R$ 2,03+0,50%1.200
07/11/2025R$ 2,02R$ 2,02R$ 2,02R$ 2,02-3,35%1.500
06/11/2025R$ 2,09R$ 2,09R$ 2,09R$ 2,09-2,79%100
05/11/2025R$ 2,15R$ 2,15R$ 2,15R$ 2,150,00%1.100
04/11/2025R$ 2,15R$ 2,15R$ 2,15R$ 2,15+2,38%1.200
03/11/2025R$ 2,42R$ 2,10R$ 2,42R$ 2,10-16,00%33.600
31/10/2025R$ 2,50R$ 2,47R$ 2,50R$ 2,50+1,63%4.400
30/10/2025R$ 2,55R$ 2,46R$ 2,55R$ 2,46-1,60%1.800
29/10/2025R$ 2,53R$ 2,50R$ 2,60R$ 2,500,00%1.700
28/10/2025R$ 2,50R$ 2,50R$ 2,51R$ 2,50+1,21%1.000
27/10/2025R$ 2,45R$ 2,44R$ 2,50R$ 2,47+2,49%92.600
24/10/2025R$ 2,41R$ 2,41R$ 2,41R$ 2,410,00%1.800
23/10/2025R$ 2,41R$ 2,41R$ 2,43R$ 2,41+1,69%900
22/10/2025R$ 2,31R$ 2,26R$ 2,37R$ 2,37+4,87%5.700
21/10/2025R$ 2,26R$ 2,26R$ 2,26R$ 2,26-2,16%200
20/10/2025R$ 2,36R$ 2,31R$ 2,36R$ 2,31-3,75%1.600
17/10/2025R$ 2,38R$ 2,32R$ 2,40R$ 2,40+1,69%2.300
16/10/2025R$ 2,37R$ 2,36R$ 2,38R$ 2,36-5,60%4.200
15/10/2025R$ 2,39R$ 2,39R$ 2,60R$ 2,50+5,93%7.500
14/10/2025R$ 2,38R$ 2,31R$ 2,41R$ 2,36+0,85%15.000
13/10/2025R$ 2,49R$ 2,34R$ 2,49R$ 2,340,00%4.200
10/10/2025R$ 2,34R$ 2,34R$ 2,34R$ 2,340,00%500
09/10/2025R$ 2,39R$ 2,34R$ 2,48R$ 2,34+1,30%1.600
08/10/2025R$ 2,40R$ 2,31R$ 2,40R$ 2,31-3,75%1.800
07/10/2025R$ 2,31R$ 2,29R$ 2,40R$ 2,40+6,19%900
06/10/2025R$ 2,44R$ 2,26R$ 2,50R$ 2,26-3,42%5.200
03/10/2025R$ 2,34R$ 2,34R$ 2,34R$ 2,34-4,10%300
02/10/2025R$ 2,49R$ 2,40R$ 2,49R$ 2,44+5,63%7.800
01/10/2025R$ 2,26R$ 2,26R$ 2,35R$ 2,31+2,21%3.300
30/09/2025R$ 2,30R$ 2,26R$ 2,30R$ 2,26-1,74%300
29/09/2025R$ 2,31R$ 2,30R$ 2,31R$ 2,30-0,43%5.100
25/09/2025R$ 2,31R$ 2,31R$ 2,38R$ 2,31-2,12%600
24/09/2025R$ 2,29R$ 2,29R$ 2,36R$ 2,36+1,29%1.200
23/09/2025R$ 2,35R$ 2,33R$ 2,39R$ 2,33-0,85%900
20/09/2025R$ 2,36R$ 2,35R$ 2,36R$ 2,35-2,08%300
18/09/2025R$ 2,33R$ 2,31R$ 2,57R$ 2,40+3,00%3.400
17/09/2025R$ 2,26R$ 2,26R$ 2,39R$ 2,33-1,69%3.000
16/09/2025R$ 2,34R$ 2,34R$ 2,39R$ 2,37+0,42%1.500
15/09/2025R$ 2,36R$ 2,36R$ 2,36R$ 2,36-0,84%200
12/09/2025R$ 2,34R$ 2,31R$ 2,43R$ 2,38+5,78%1.800
11/09/2025R$ 2,37R$ 2,25R$ 2,37R$ 2,25-5,06%19.000
10/09/2025R$ 2,46R$ 2,36R$ 2,47R$ 2,37-1,25%3.300
09/09/2025R$ 2,40R$ 2,39R$ 2,46R$ 2,400,00%4.800
08/09/2025R$ 2,46R$ 2,40R$ 2,46R$ 2,40-3,61%2.500

Abertura, mínima e máxima só aparecem nos dias já coletados com esse detalhe — os mais antigos podem estar só com o fechamento.

Acompanhar na minha carteira

As informações e indicadores exibidos têm caráter meramente informativo e educacional, não constituindo recomendação, oferta ou análise de valores mobiliários nos termos da Resolução CVM nº 20/2021. Decisões de investimento são de responsabilidade exclusiva do usuário.