OSX Brasil SA (OSXB3)
BOV
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.34 | -9.06666666667 | 3.75 | 3.78 | 3.4 | 3000 | 3.45716667 | CS |
| 4 | -0.8 | -19.0023752969 | 4.21 | 4.68 | 3.4 | 7911 | 3.80475715 | CS |
| 12 | -0.77 | -18.4210526316 | 4.18 | 6 | 3.4 | 6765 | 4.32407936 | CS |
| 26 | -0.37 | -9.78835978836 | 3.78 | 6 | 3.4 | 6254 | 4.08183385 | CS |
| 52 | -0.93 | -21.4285714286 | 4.34 | 8 | 3.4 | 10562 | 4.97049424 | CS |
| 156 | -4.34 | -56 | 7.75 | 8.98 | 3.4 | 14308 | 5.72860954 | CS |
| 260 | 0.09 | 2.71084337349 | 3.32 | 45.5 | 2.7 | 33940 | 13.72803067 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734730200 | 3.41 | 0.01 | 0.29 | 3.41 | 3.43 | 3.4 | 3700 |
| 1734643800 | 3.4 | -0.07 | -2.02 | 3.46 | 3.47 | 3.4 | 2600 |
| 1734557400 | 3.47 | 0 | 0.00 | 3.5 | 3.56 | 3.47 | 2400 |
| 1734470940 | 3.47 | -0.28 | -7.47 | 3.57 | 3.78 | 3.44 | 6900 |
| 1734384540 | 3.75 | 0 | 0.00 | 3.75 | 3.75 | 3.75 | 0 |
| 1734125340 | 3.75 | 0.01 | 0.27 | 3.75 | 3.75 | 3.75 | 100 |
| 1734039000 | 3.74 | -0.01 | -0.27 | 3.75 | 3.75 | 3.62 | 500 |
| 1733952540 | 3.75 | 0.11 | 3.02 | 3.65 | 3.99 | 3.6 | 9800 |
| 1733866140 | 3.64 | -0.01 | -0.27 | 3.77 | 3.77 | 3.52 | 1500 |
| 1733779740 | 3.65 | 0 | 0.00 | 3.71 | 3.71 | 3.65 | 600 |
| 1733520600 | 3.65 | 0.06 | 1.67 | 3.59 | 3.65 | 3.59 | 4000 |
| 1733434200 | 3.59 | 0 | 0.00 | 3.59 | 3.59 | 3.59 | 1100 |
| 1733347800 | 3.59 | 0.02 | 0.56 | 3.57 | 3.59 | 3.53 | 900 |
| 1733261340 | 3.57 | -0.08 | -2.19 | 3.6 | 3.68 | 3.5 | 5000 |
| 1733174940 | 3.65 | -0.15 | -3.95 | 3.72 | 3.77 | 3.6 | 13200 |
| 1732915740 | 3.8 | -0.08 | -2.06 | 3.85 | 3.9 | 3.6 | 40000 |
| 1732829400 | 3.88 | 0 | 0.00 | 3.89 | 4.2 | 3.8 | 15800 |
| 1732743000 | 3.88 | -0.08 | -2.02 | 3.96 | 4.04 | 3.88 | 13200 |
| 1732656600 | 3.96 | -0.39 | -8.97 | 4.49 | 4.49 | 3.8 | 27300 |
| 1732570140 | 4.35 | -0.09 | -2.03 | 4.45 | 4.68 | 4.2699999 | 3500 |
| 1732310940 | 4.44 | 0.04 | 0.91 | 4.21 | 4.49 | 4.21 | 1900 |
| 1732224600 | 4.4 | -0.1 | -2.22 | 4.3 | 4.41 | 4.3 | 500 |
| 1732051800 | 4.5 | 0.19 | 4.41 | 4.74 | 4.74 | 4.4 | 3500 |
| 1731965340 | 4.3099999 | -0.19 | -4.22 | 4.45 | 4.51 | 4.3 | 6600 |
| 1731619800 | 4.5 | -0.23 | -4.86 | 4.67 | 5 | 4.5 | 3700 |
| 1731533400 | 4.73 | -0.16 | -3.27 | 5.15 | 5.15 | 4.73 | 1200 |
| 1731446940 | 4.89 | -0.07 | -1.41 | 4.86 | 4.9 | 4.86 | 2800 |
| 1731360540 | 4.96 | -0.15 | -2.94 | 5.01 | 5.13 | 4.7 | 5500 |
| 1731101400 | 5.11 | 0.12 | 2.40 | 5.07 | 6 | 4.98 | 23000 |
| 1731014940 | 4.99 | 0.06 | 1.22 | 4.97 | 5.15 | 4.67 | 3000 |
| 1730928600 | 4.93 | 0.17 | 3.57 | 4.84 | 5.38 | 4.83 | 15700 |
| 1730842200 | 4.76 | 0.25 | 5.54 | 4.73 | 5.1 | 4.58 | 20400 |
| 1730755800 | 4.51 | -0.09 | -1.96 | 4.69 | 4.9 | 4.46 | 3100 |
| 1730496600 | 4.6 | 0.29 | 6.73 | 4.59 | 4.69 | 4.5199999 | 2900 |
| 1730410200 | 4.3099999 | -0.28 | -6.10 | 4.58 | 4.6 | 4.3099999 | 2100 |
| 1730323800 | 4.59 | 0.1 | 2.23 | 4.44 | 4.59 | 4.33 | 2400 |
| 1730237340 | 4.49 | 0.04 | 0.90 | 4.43 | 4.55 | 4.37 | 2700 |
| 1730151000 | 4.45 | -0.05 | -1.11 | 4.5 | 4.6 | 4.26 | 1200 |
| 1729891800 | 4.5 | 0.09 | 2.04 | 4.44 | 4.5 | 4.32 | 1700 |
| 1729805400 | 4.41 | 0.01 | 0.23 | 4.5 | 4.5199999 | 4.28 | 1100 |
| 1729719000 | 4.4 | 0.19 | 4.51 | 4.59 | 4.59 | 4.38 | 2400 |
| 1729632600 | 4.21 | -0.35 | -7.68 | 4.41 | 4.55 | 4.21 | 3200 |
| 1729546140 | 4.5599999 | -0.04 | -0.87 | 4.5 | 4.7 | 4.5 | 3100 |
| 1729287000 | 4.6 | -0.09 | -1.92 | 4.8 | 4.8 | 4.54 | 2200 |
| 1729200540 | 4.69 | 0 | 0.00 | 4.69 | 4.9 | 4.5199999 | 8600 |
| 1729114140 | 4.69 | 0 | 0.00 | 4.51 | 4.7 | 4.5 | 5100 |
| 1729027740 | 4.69 | 0.07 | 1.52 | 4.91 | 4.91 | 4.5 | 4900 |
| 1728941340 | 4.62 | -0.12 | -2.53 | 4.59 | 4.93 | 4.58 | 13100 |
| 1728682200 | 4.74 | 0.06 | 1.28 | 4.94 | 5 | 4.5599999 | 9400 |
| 1728595740 | 4.68 | 0 | 0.00 | 4.66 | 5.0199999 | 4.66 | 16300 |
| 1728509400 | 4.68 | 0.16 | 3.54 | 4.38 | 4.68 | 4.38 | 5900 |
| 1728422940 | 4.5199999 | 0.03 | 0.67 | 4.21 | 4.5599999 | 4.21 | 4900 |
| 1728336600 | 4.49 | -0.05 | -1.10 | 4.49 | 4.49 | 4.47 | 900 |
| 1728077400 | 4.54 | -0.01 | -0.22 | 4.64 | 4.7699999 | 4.17 | 5500 |
| 1727991000 | 4.55 | -0.11 | -2.36 | 4.55 | 4.6 | 4.55 | 2000 |
| 1727904540 | 4.66 | 0.36 | 8.37 | 4.3 | 4.69 | 4.2 | 14400 |
| 1727818200 | 4.3 | 0 | 0.00 | 4.29 | 4.3 | 4.2 | 15000 |
| 1727731800 | 4.3 | 0.1 | 2.38 | 4.25 | 4.35 | 4.04 | 8400 |
| 1727472600 | 4.2 | 0.17 | 4.22 | 4.18 | 4.2 | 4 | 6900 |
| 1727386140 | 4.03 | 0.09 | 2.28 | 3.94 | 4.03 | 3.94 | 900 |
| 1727299740 | 3.94 | -0.06 | -1.50 | 3.9 | 4.2 | 3.9 | 3600 |
| 1727213400 | 4 | 0.1 | 2.56 | 3.94 | 4 | 3.9 | 1600 |
| 1727127000 | 3.9 | -0.04 | -1.02 | 3.94 | 3.94 | 3.9 | 900 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
