OSX BRASIL ON (OSXB3)

OSXB3
🏛️ Brasil →
2.44
Última Actualización: 2025-10-02
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2021-12-30 6.74 6.96 6.74 6.82 0.0M
2021-12-29 6.87 6.87 6.72 6.73 0.0M
2021-12-28 6.89 7.07 6.84 6.86 0.0M
2021-12-27 6.92 7.03 6.77 6.81 0.0M
2021-12-23 7.05 7.14 6.79 6.79 0.0M
2021-12-22 7.18 7.28 6.96 7.02 0.0M
2021-12-21 7.37 7.44 7.24 7.26 0.0M
2021-12-20 7.75 7.75 7.09 7.09 0.0M
2021-12-17 7.73 7.99 7.73 7.93 0.0M
2021-12-16 8.15 8.25 7.62 7.62 0.0M
2021-12-15 8.37 8.38 8.23 8.25 0.0M
2021-12-14 8.29 8.49 8.02 8.07 0.0M
2021-12-13 8.45 8.51 8.12 8.39 0.0M
2021-12-10 8.60 8.78 8.55 8.55 0.0M
2021-12-09 8.88 8.88 8.53 8.54 0.0M
2021-12-08 9.55 9.77 8.60 8.90 0.0M
2021-12-07 8.51 10.20 8.50 9.28 0.1M
2021-12-06 8.90 8.90 8.24 8.60 0.0M
2021-12-03 8.47 9.30 8.34 8.90 0.0M
2021-12-02 8.78 9.00 8.40 8.47 0.0M
2021-12-01 9.06 9.59 8.51 8.76 0.0M
2021-11-30 9.60 11.45 9.03 9.03 0.3M
2021-11-29 8.60 10.30 7.90 9.85 0.1M
2021-11-26 8.60 8.94 8.22 8.24 0.0M
2021-11-25 9.28 10.02 8.36 9.35 0.1M
2021-11-24 11.06 13.74 9.01 9.01 0.3M
2021-11-23 6.53 10.40 6.53 10.40 0.1M
2021-11-22 6.50 6.60 6.50 6.50 0.0M
2021-11-19 6.51 6.59 6.50 6.56 0.0M
2021-11-18 6.51 6.59 6.50 6.50 0.0M
2021-11-17 6.51 6.52 6.50 6.50 0.0M
2021-11-16 6.53 6.66 6.50 6.51 0.0M
2021-11-12 6.70 6.76 6.56 6.56 0.0M
2021-11-11 6.53 6.82 6.53 6.67 0.0M
2021-11-10 6.60 6.60 6.53 6.53 0.0M
2021-11-09 6.53 6.54 6.53 6.53 0.0M
2021-11-08 6.57 6.60 6.55 6.55 0.0M
2021-11-05 6.65 6.67 6.59 6.67 0.0M
2021-11-04 6.63 6.72 6.63 6.65 0.0M
2021-11-03 6.68 6.76 6.63 6.71 0.0M
2021-11-01 6.62 6.74 6.62 6.74 0.0M
2021-10-29 6.84 6.84 6.60 6.79 0.0M
2021-10-28 6.65 6.76 6.59 6.76 0.0M
2021-10-27 6.70 6.84 6.70 6.84 0.0M
2021-10-26 7.01 7.08 6.58 6.58 0.0M
2021-10-25 7.03 7.13 7.03 7.03 0.0M
2021-10-22 7.03 7.27 7.00 7.00 0.0M
2021-10-21 7.33 7.36 7.01 7.08 0.0M
2021-10-20 7.53 7.53 7.31 7.35 0.0M
2021-10-19 7.40 7.52 7.30 7.52 0.0M
2021-10-18 7.41 7.49 7.40 7.41 0.0M
2021-10-15 7.50 7.50 7.43 7.49 0.0M
2021-10-14 7.47 7.56 7.43 7.50 0.0M
2021-10-13 7.51 7.56 7.43 7.56 0.0M
2021-10-11 7.55 7.61 7.55 7.58 0.0M
2021-10-08 7.58 7.64 7.53 7.63 0.0M
2021-10-07 7.51 7.59 7.50 7.59 0.0M
2021-10-06 7.52 7.66 7.50 7.50 0.0M
2021-10-05 7.53 7.64 7.50 7.50 0.0M
2021-10-04 7.53 7.73 7.51 7.51 0.0M
2021-10-01 7.60 7.71 7.51 7.63 0.0M
2021-09-30 7.74 7.80 7.60 7.60 0.0M
2021-09-29 7.69 7.86 7.50 7.53 0.0M
2021-09-28 8.08 8.54 7.60 7.60 0.0M
2021-09-27 7.63 9.55 7.63 8.23 0.0M
2021-09-24 7.81 7.98 7.76 7.76 0.0M
2021-09-23 8.10 8.10 7.80 7.80 0.0M
2021-09-22 7.65 8.13 7.62 8.13 0.0M
2021-09-21 7.55 7.97 7.52 7.64 0.0M
2021-09-20 8.03 8.09 7.56 7.56 0.0M
2021-09-17 8.03 8.09 8.00 8.01 0.0M
2021-09-16 8.10 8.20 8.02 8.03 0.0M
2021-09-15 8.05 8.11 8.01 8.01 0.0M
2021-09-14 8.15 8.15 8.04 8.05 0.0M
2021-09-13 8.02 8.23 8.02 8.17 0.0M
2021-09-10 8.25 8.25 8.05 8.05 0.0M
2021-09-09 8.30 8.30 8.01 8.11 0.0M
2021-09-08 8.38 8.38 8.30 8.30 0.0M
2021-09-06 8.35 8.49 8.35 8.43 0.0M
2021-09-03 8.41 8.52 8.35 8.35 0.0M
2021-09-02 8.52 8.57 8.41 8.41 0.0M
2021-09-01 8.71 9.05 8.59 8.59 0.0M
2021-08-31 9.00 9.00 8.70 8.70 0.0M
2021-08-30 9.16 9.62 8.89 9.00 0.0M
2021-08-27 8.93 9.64 8.90 9.08 0.0M
2021-08-26 9.08 9.39 8.74 8.99 0.0M
2021-08-25 9.05 9.89 9.05 9.32 0.0M
2021-08-24 8.99 9.15 8.91 9.00 0.0M
2021-08-23 8.98 9.20 8.71 8.71 0.0M
2021-08-20 8.54 9.01 8.54 8.56 0.0M
2021-08-19 8.66 8.66 8.52 8.52 0.0M
2021-08-18 9.02 9.02 8.50 8.67 0.0M
2021-08-17 8.64 9.49 8.50 8.68 0.0M
2021-08-16 9.10 9.10 8.51 8.64 0.0M
2021-08-13 9.45 9.45 9.11 9.12 0.0M
2021-08-12 9.52 9.57 9.45 9.45 0.0M
2021-08-11 9.70 9.80 9.50 9.50 0.0M
2021-08-10 9.56 9.80 9.56 9.59 0.0M
2021-08-09 9.54 9.80 9.53 9.70 0.0M
2021-08-06 9.56 9.75 9.55 9.55 0.0M
2021-08-05 9.57 9.97 9.55 9.70 0.0M
2021-08-04 9.83 10.03 9.56 9.72 0.0M
2021-08-03 9.90 9.90 9.70 9.82 0.0M
2021-08-02 10.12 10.12 9.90 9.90 0.0M
2021-07-30 10.21 10.52 9.86 10.00 0.0M
2021-07-29 10.20 10.29 10.14 10.21 0.0M
2021-07-28 10.20 10.52 10.19 10.36 0.0M
2021-07-27 10.48 10.48 10.20 10.34 0.0M
2021-07-26 10.77 11.50 10.36 10.48 0.1M
2021-07-23 10.56 10.63 10.37 10.37 0.0M
2021-07-22 10.41 11.45 10.36 10.56 0.0M
2021-07-21 10.52 10.85 10.34 10.46 0.0M
2021-07-20 10.21 10.59 10.21 10.53 0.0M
2021-07-19 10.54 10.54 10.22 10.27 0.0M
2021-07-16 10.46 10.83 10.39 10.54 0.0M
2021-07-15 10.75 11.10 10.43 10.68 0.0M
2021-07-14 10.61 11.65 10.61 10.70 0.1M
2021-07-13 10.34 12.30 10.34 10.61 0.2M
2021-07-12 10.15 10.38 10.01 10.22 0.0M
2021-07-08 10.57 10.57 10.14 10.26 0.0M
2021-07-07 10.60 10.60 10.05 10.53 0.0M
2021-07-06 11.29 11.35 10.80 10.90 0.0M
2021-07-05 11.13 11.60 11.00 11.29 0.0M
2021-07-02 12.60 13.85 10.90 11.00 0.2M
2021-07-01 10.11 14.69 10.00 12.17 0.3M
2021-06-30 9.90 9.99 9.85 9.99 0.0M
2021-06-29 10.13 10.13 9.90 9.90 0.0M
2021-06-28 9.93 10.20 9.92 10.05 0.0M
2021-06-25 9.98 9.99 9.90 9.90 0.0M
2021-06-24 9.91 9.99 9.90 9.90 0.0M
2021-06-23 10.00 10.00 9.90 9.90 0.0M
2021-06-22 10.01 10.14 9.96 9.96 0.0M
2021-06-21 10.02 10.11 10.00 10.00 0.0M
2021-06-18 10.06 10.10 10.01 10.01 0.0M
2021-06-17 10.24 10.24 10.00 10.01 0.0M
2021-06-16 10.38 10.50 10.05 10.20 0.0M
2021-06-15 10.20 10.35 10.00 10.29 0.0M
2021-06-14 10.40 10.40 10.16 10.21 0.0M
2021-06-11 10.29 10.50 10.20 10.40 0.0M
2021-06-10 10.30 10.49 10.18 10.39 0.0M
2021-06-09 10.35 10.70 10.29 10.55 0.0M
2021-06-08 10.66 10.75 10.30 10.35 0.0M
2021-06-07 10.70 10.80 10.35 10.79 0.0M
2021-06-04 10.97 10.97 10.34 10.71 0.0M
2021-06-02 10.13 10.69 10.13 10.50 0.0M
2021-06-01 11.01 11.13 10.00 10.00 0.0M
2021-05-31 11.18 11.20 11.00 11.05 0.0M
2021-05-28 11.02 11.20 11.01 11.05 0.0M
2021-05-27 11.04 11.16 11.02 11.13 0.0M
2021-05-26 11.23 11.49 11.05 11.17 0.0M
2021-05-25 11.02 11.51 11.00 11.10 0.0M
2021-05-24 11.51 11.51 11.01 11.01 0.0M
2021-05-21 11.80 12.09 11.50 11.50 0.0M
2021-05-20 11.93 12.01 11.00 11.80 0.0M
2021-05-19 13.50 13.50 12.20 12.45 0.0M
2021-05-18 12.61 13.48 12.60 13.10 0.0M
2021-05-17 13.00 13.00 12.60 12.85 0.0M
2021-05-14 13.00 13.90 12.90 13.00 0.0M
2021-05-13 13.20 13.30 12.65 13.30 0.0M
2021-05-12 13.24 13.24 12.90 13.20 0.0M
2021-05-11 13.45 13.50 13.02 13.08 0.0M
2021-05-10 13.94 13.99 13.31 13.50 0.0M
2021-05-07 14.36 14.36 13.55 14.11 0.0M
2021-05-06 13.74 13.98 13.10 13.98 0.1M
2021-05-05 13.00 14.90 13.00 14.65 0.0M
2021-05-04 13.50 13.52 13.00 13.00 0.0M
2021-05-03 14.01 14.02 13.50 13.65 0.0M
2021-04-30 14.01 14.19 14.00 14.05 0.0M
2021-04-29 14.41 14.53 13.83 14.00 0.0M
2021-04-28 14.42 14.71 14.40 14.54 0.0M
2021-04-27 14.69 14.97 14.40 14.40 0.0M
2021-04-26 14.90 15.69 14.52 14.52 0.0M
2021-04-23 15.01 15.15 14.50 14.60 0.0M
2021-04-22 15.32 15.40 15.00 15.00 0.0M
2021-04-20 15.26 15.75 15.20 15.20 0.0M
2021-04-19 16.10 16.14 15.20 15.50 0.1M
2021-04-16 16.01 16.19 16.00 16.00 0.0M
2021-04-15 16.23 16.45 16.01 16.04 0.0M
2021-04-14 16.27 16.59 16.11 16.21 0.0M
2021-04-13 16.48 16.90 16.26 16.49 0.0M
2021-04-12 16.65 17.38 16.01 16.46 0.1M
2021-04-09 17.16 17.16 16.59 16.65 0.0M
2021-04-08 16.99 17.75 16.50 16.63 0.2M
2021-04-07 16.17 16.50 16.05 16.06 0.0M
2021-04-06 16.22 16.54 16.14 16.14 0.0M
2021-04-05 16.68 16.98 16.16 16.16 0.1M
2021-04-01 16.37 16.69 16.02 16.10 0.0M
2021-03-31 16.73 17.14 16.33 16.33 0.1M
2021-03-30 16.85 17.80 16.50 16.51 0.1M
2021-03-29 18.14 18.35 16.35 16.82 0.2M
2021-03-26 19.00 20.00 17.82 17.82 0.8M
2021-03-25 18.60 18.80 17.02 18.40 0.2M
2021-03-24 16.33 19.00 16.33 18.54 0.4M
2021-03-23 17.48 17.48 16.33 16.33 0.0M
2021-03-22 18.60 19.53 16.78 16.78 0.1M
2021-03-19 17.70 18.60 16.29 17.54 0.1M
2021-03-18 17.48 17.48 16.69 16.69 0.0M
2021-03-17 16.38 18.00 16.30 17.29 0.0M
2021-03-16 17.19 17.40 16.33 17.32 0.0M
2021-03-15 16.30 16.88 16.28 16.83 0.0M
2021-03-12 17.10 17.36 16.81 16.81 0.0M
2021-03-11 16.29 16.88 16.29 16.80 0.0M
2021-03-10 16.50 16.99 16.25 16.25 0.0M
2021-03-09 16.70 17.32 16.50 16.50 0.0M
2021-03-08 17.50 17.69 16.50 16.50 0.0M
2021-03-05 18.10 18.10 17.06 17.85 0.0M
2021-03-04 18.17 18.17 16.52 17.86 0.0M
2021-03-03 18.21 18.60 17.26 17.95 0.0M
2021-03-02 17.01 17.99 16.05 17.99 0.0M
2021-03-01 17.50 18.27 17.01 17.01 0.0M
2021-02-26 17.53 17.90 17.40 17.40 0.0M
2021-02-25 18.21 18.25 17.50 17.50 0.0M
2021-02-24 18.38 19.00 18.04 18.05 0.0M
2021-02-23 19.25 19.30 18.39 18.47 0.0M
2021-02-22 20.59 20.59 18.51 18.51 0.0M
2021-02-19 20.38 21.46 19.25 19.58 0.0M
2021-02-18 19.61 20.69 19.00 20.39 0.0M
2021-02-17 18.59 19.78 18.58 19.50 0.0M
2021-02-12 19.20 19.30 17.64 19.20 0.0M
2021-02-11 20.24 20.24 19.58 19.60 0.0M
2021-02-10 20.00 20.70 19.54 19.98 0.0M
2021-02-09 20.20 20.55 19.92 20.00 0.0M
2021-02-08 20.60 21.25 20.00 20.30 0.1M
2021-02-05 19.10 23.00 19.00 20.24 0.2M
2021-02-04 19.35 19.64 19.00 19.00 0.0M
2021-02-03 19.14 19.55 19.14 19.26 0.0M
2021-02-02 19.50 19.50 19.11 19.15 0.0M
2021-02-01 19.22 19.49 19.07 19.20 0.0M
2021-01-29 19.51 19.87 19.10 19.19 0.0M
2021-01-28 19.03 19.97 19.03 19.38 0.0M
2021-01-27 20.01 20.01 19.07 19.35 0.0M
2021-01-26 20.00 20.86 19.50 19.90 0.0M
2021-01-22 20.95 20.95 20.00 20.00 0.0M
2021-01-21 21.00 21.60 20.31 20.40 0.0M
2021-01-20 22.00 22.22 20.30 20.80 0.1M
2021-01-19 22.22 22.60 20.25 21.16 0.1M
2021-01-18 20.37 22.40 20.37 21.60 0.1M
2021-01-15 19.01 23.48 19.01 20.15 0.2M
2021-01-14 19.03 19.89 19.00 19.00 0.0M
2021-01-13 19.50 19.64 19.00 19.31 0.0M
2021-01-12 20.20 20.20 19.31 19.64 0.0M
2021-01-11 19.74 20.20 19.50 20.20 0.0M
2021-01-08 19.53 20.00 19.32 19.98 0.0M
2021-01-07 19.65 20.24 19.50 19.50 0.0M
2021-01-06 19.55 20.99 19.55 19.65 0.0M
2021-01-05 20.05 20.56 19.50 20.46 0.0M
2021-01-04 21.14 21.48 19.70 19.81 0.0M