OSX BRASIL ON NM (OSXB3)

OSXB3
🏛️ 브라질 →
2.31
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-28 4.27 4.37 4.21 4.23 0.0M
2023-12-27 4.25 4.31 4.25 4.25 0.0M
2023-12-26 4.32 4.36 4.20 4.25 0.0M
2023-12-22 4.35 4.35 4.23 4.23 0.0M
2023-12-21 4.38 4.41 4.23 4.23 0.0M
2023-12-20 4.34 4.53 4.32 4.36 0.0M
2023-12-19 4.30 4.60 4.30 4.39 0.0M
2023-12-18 4.29 4.29 4.17 4.29 0.0M
2023-12-15 4.23 4.36 4.22 4.22 0.0M
2023-12-14 4.13 4.29 4.13 4.18 0.0M
2023-12-13 4.17 4.18 4.17 4.18 0.0M
2023-12-12 4.23 4.23 4.16 4.16 0.0M
2023-12-11 4.26 4.26 4.15 4.15 0.0M
2023-12-08 4.20 4.20 4.15 4.15 0.0M
2023-12-07 4.18 4.27 4.11 4.11 0.0M
2023-12-06 4.12 4.17 4.09 4.10 0.0M
2023-12-05 4.08 4.17 4.08 4.11 0.0M
2023-12-04 4.23 4.23 4.07 4.07 0.0M
2023-12-01 4.26 4.26 4.10 4.13 0.0M
2023-11-30 4.10 4.10 4.00 4.08 0.0M
2023-11-29 4.07 4.10 4.07 4.07 0.0M
2023-11-28 4.12 4.15 4.07 4.08 0.0M
2023-11-27 4.07 4.12 4.01 4.12 0.0M
2023-11-24 4.14 4.15 4.03 4.10 0.0M
2023-11-23 4.19 4.31 3.90 4.15 0.0M
2023-11-22 4.86 4.86 4.10 4.17 0.1M
2023-11-21 5.30 5.36 4.75 4.75 0.0M
2023-11-20 5.42 5.42 5.26 5.26 0.0M
2023-11-17 5.68 5.68 5.38 5.38 0.0M
2023-11-16 6.12 6.12 5.46 5.52 0.0M
2023-11-14 5.96 5.99 5.80 5.84 0.0M
2023-11-13 6.17 6.29 5.80 5.90 0.0M
2023-11-10 6.11 6.18 6.02 6.02 0.0M
2023-11-09 6.02 6.49 5.83 6.49 0.0M
2023-11-08 6.15 6.19 5.96 5.97 0.0M
2023-11-07 5.89 6.15 5.77 6.15 0.0M
2023-11-06 5.99 6.00 5.90 5.90 0.0M
2023-11-03 5.70 6.00 5.70 5.99 0.0M
2023-11-01 6.50 6.65 6.01 6.01 0.0M
2023-10-31 6.70 6.73 6.21 6.21 0.0M
2023-10-30 6.70 6.81 6.55 6.81 0.0M
2023-10-27 6.81 7.07 6.70 6.70 0.0M
2023-10-26 6.74 6.88 6.69 6.69 0.0M
2023-10-25 6.79 6.99 6.65 6.89 0.0M
2023-10-24 6.95 7.30 6.65 6.79 0.0M
2023-10-23 7.19 7.19 6.59 6.81 0.0M
2023-10-20 7.34 7.34 6.74 7.10 0.0M
2023-10-19 6.90 7.28 6.80 7.28 0.0M
2023-10-18 7.14 7.35 6.97 7.10 0.0M
2023-10-17 6.39 7.15 6.28 7.15 0.0M
2023-10-16 7.00 7.07 6.22 6.28 0.0M
2023-10-13 7.03 7.09 6.85 6.98 0.0M
2023-10-11 7.10 7.38 6.70 7.38 0.0M
2023-10-10 7.21 7.45 7.00 7.00 0.0M
2023-10-09 7.00 7.40 6.75 7.29 0.0M
2023-10-06 7.01 7.41 6.39 7.20 0.0M
2023-10-05 7.53 7.80 6.53 7.01 0.1M
2023-10-04 6.03 7.88 5.90 7.59 0.1M
2023-10-03 5.80 6.13 5.40 5.64 0.0M
2023-10-02 5.14 5.72 5.14 5.49 0.0M
2023-09-29 5.00 5.30 4.74 5.20 0.0M
2023-09-28 4.59 5.30 4.59 4.90 0.0M
2023-09-27 4.70 4.71 4.51 4.51 0.0M
2023-09-26 4.62 4.71 4.60 4.71 0.0M
2023-09-25 4.59 4.68 4.51 4.68 0.0M
2023-09-22 4.43 4.64 4.41 4.50 0.0M
2023-09-21 4.61 4.74 4.49 4.49 0.0M
2023-09-20 4.61 4.61 4.61 4.61 0.0M
2023-09-19 4.73 4.73 4.73 4.73 0.0M
2023-09-18 4.85 4.85 4.65 4.73 0.0M
2023-09-15 4.75 4.89 4.63 4.82 0.0M
2023-09-14 4.52 4.74 4.52 4.72 0.0M
2023-09-13 4.63 4.75 4.50 4.70 0.0M
2023-09-12 4.62 4.72 4.49 4.69 0.0M
2023-09-11 4.60 4.69 4.51 4.62 0.0M
2023-09-09 4.53 4.53 4.53 4.53 0.0M
2023-09-08 4.55 4.59 4.50 4.54 0.0M
2023-09-06 4.63 4.63 4.50 4.58 0.0M
2023-09-05 4.58 4.66 4.53 4.66 0.0M
2023-09-04 4.47 4.70 4.47 4.58 0.0M
2023-09-01 4.68 4.68 4.32 4.53 0.0M
2023-08-31 4.50 4.52 4.44 4.49 0.0M
2023-08-30 4.50 4.55 4.50 4.55 0.0M
2023-08-29 4.50 4.73 4.42 4.54 0.0M
2023-08-28 4.59 4.59 4.41 4.43 0.0M
2023-08-25 4.57 4.59 4.41 4.59 0.0M
2023-08-23 4.52 4.67 4.52 4.64 0.0M
2023-08-22 4.50 4.57 4.50 4.57 0.0M
2023-08-21 4.65 4.65 4.58 4.58 0.0M
2023-08-18 4.40 4.53 4.40 4.42 0.0M
2023-08-17 4.57 4.67 4.36 4.67 0.0M
2023-08-16 4.25 4.59 4.25 4.59 0.0M
2023-08-15 4.52 4.64 4.52 4.64 0.0M
2023-08-14 4.62 4.69 4.41 4.62 0.0M
2023-08-11 4.59 4.62 4.52 4.62 0.0M
2023-08-10 4.60 4.60 4.46 4.59 0.0M
2023-08-09 4.56 4.56 4.35 4.45 0.0M
2023-08-08 4.63 4.63 4.58 4.58 0.0M
2023-08-07 4.62 4.71 4.60 4.63 0.0M
2023-08-04 4.56 4.73 4.55 4.59 0.0M
2023-08-03 4.60 4.66 4.60 4.60 0.0M
2023-08-02 4.70 4.77 4.55 4.55 0.0M
2023-08-01 4.71 4.79 4.55 4.61 0.0M
2023-07-31 4.82 4.82 4.75 4.75 0.0M
2023-07-28 4.96 4.96 4.70 4.82 0.0M
2023-07-27 4.72 4.89 4.72 4.81 0.0M
2023-07-26 4.72 4.81 4.63 4.65 0.0M
2023-07-25 4.70 4.76 4.70 4.72 0.0M
2023-07-24 4.63 4.69 4.63 4.64 0.0M
2023-07-21 4.71 4.76 4.60 4.76 0.0M
2023-07-20 4.66 4.73 4.54 4.69 0.0M
2023-07-19 4.57 4.62 4.57 4.62 0.0M
2023-07-18 4.70 4.70 4.63 4.63 0.0M
2023-07-17 4.70 4.79 4.69 4.79 0.0M
2023-07-14 4.68 4.75 4.64 4.64 0.0M
2023-07-13 4.73 4.76 4.62 4.62 0.0M
2023-07-12 4.75 4.88 4.64 4.73 0.0M
2023-07-11 4.90 4.90 4.77 4.78 0.0M
2023-07-10 4.80 4.95 4.73 4.84 0.0M
2023-07-07 4.87 5.04 4.77 4.80 0.0M
2023-07-06 5.02 5.02 4.74 4.89 0.0M
2023-07-05 4.88 5.08 4.85 4.88 0.0M
2023-07-04 4.98 4.99 4.85 4.88 0.0M
2023-07-03 4.90 5.06 4.88 5.05 0.0M
2023-06-30 4.90 5.08 4.88 4.96 0.0M
2023-06-29 4.85 4.97 4.80 4.89 0.0M
2023-06-28 4.93 5.01 4.68 4.80 0.0M
2023-06-27 5.08 5.19 4.85 4.85 0.0M
2023-06-26 5.04 5.18 5.03 5.08 0.0M
2023-06-23 5.25 5.35 5.00 5.18 0.1M
2023-06-22 5.39 5.39 5.08 5.17 0.0M
2023-06-21 5.36 5.42 5.28 5.30 0.0M
2023-06-20 5.26 5.40 5.18 5.20 0.0M
2023-06-19 5.63 5.80 5.24 5.25 0.0M
2023-06-16 4.96 5.30 4.96 5.27 0.0M
2023-06-15 5.40 5.40 5.00 5.00 0.0M
2023-06-14 5.25 5.30 5.14 5.30 0.0M
2023-06-13 5.21 5.39 5.04 5.23 0.0M
2023-06-12 5.00 5.30 4.73 5.26 0.0M
2023-06-09 4.80 5.00 4.64 4.95 0.0M
2023-06-07 4.51 4.80 4.47 4.70 0.0M
2023-06-06 4.15 4.75 4.15 4.48 0.1M
2023-06-05 4.16 4.23 4.11 4.17 0.0M
2023-06-02 4.19 4.29 4.11 4.18 0.0M
2023-06-01 4.11 4.19 4.00 4.12 0.0M
2023-05-31 4.15 4.15 4.09 4.10 0.0M
2023-05-30 4.14 4.18 4.05 4.18 0.0M
2023-05-29 4.18 4.20 4.12 4.15 0.0M
2023-05-26 4.12 4.15 4.10 4.15 0.0M
2023-05-25 4.16 4.16 4.10 4.14 0.0M
2023-05-24 4.09 4.19 4.04 4.12 0.0M
2023-05-23 4.18 4.18 4.11 4.11 0.0M
2023-05-22 4.23 4.27 4.00 4.16 0.0M
2023-05-19 4.24 4.40 4.20 4.23 0.0M
2023-05-18 4.57 4.74 3.90 4.20 0.2M
2023-05-17 4.63 4.67 4.40 4.57 0.0M
2023-05-16 4.74 4.98 4.22 4.50 0.0M
2023-05-15 4.50 4.76 4.45 4.69 0.0M
2023-05-12 4.46 4.99 4.43 4.60 0.0M
2023-05-11 4.48 4.54 4.33 4.41 0.0M
2023-05-10 4.35 4.50 4.34 4.50 0.0M
2023-05-09 4.35 4.47 4.31 4.38 0.0M
2023-05-08 4.26 4.37 4.26 4.35 0.0M
2023-05-06 4.18 4.18 4.18 4.18 0.0M
2023-05-05 4.18 4.30 4.06 4.26 0.0M
2023-05-04 3.95 4.15 3.95 4.15 0.0M
2023-05-03 4.30 4.30 4.00 4.00 0.1M
2023-05-02 4.40 4.64 4.15 4.20 0.1M
2023-04-28 4.45 4.70 4.44 4.51 0.0M
2023-04-27 4.49 4.59 4.45 4.45 0.0M
2023-04-26 4.51 4.56 4.20 4.32 0.0M
2023-04-25 4.75 4.76 4.53 4.53 0.0M
2023-04-24 4.64 4.88 4.64 4.65 0.0M
2023-04-20 4.79 4.79 4.64 4.68 0.0M
2023-04-19 4.81 4.81 4.66 4.68 0.0M
2023-04-18 4.93 5.00 4.67 4.73 0.2M
2023-04-17 4.93 4.97 4.85 4.94 0.0M
2023-04-14 4.98 4.98 4.78 4.93 0.0M
2023-04-13 5.13 5.13 4.85 4.89 0.1M
2023-04-12 5.19 5.19 4.90 5.10 0.1M
2023-04-11 4.96 5.34 4.96 5.00 0.0M
2023-04-10 4.98 5.29 4.93 5.00 0.0M
2023-04-06 5.76 5.97 4.90 4.91 0.1M
2023-04-05 6.50 6.69 5.50 5.70 0.0M
2023-04-04 6.93 6.93 6.70 6.70 0.0M
2023-03-31 7.08 7.12 7.00 7.00 0.0M
2023-03-30 6.99 7.27 6.87 7.21 0.0M
2023-03-29 7.09 7.09 6.73 7.00 0.0M
2023-03-28 6.37 7.21 6.37 7.15 0.0M
2023-03-27 6.51 6.73 6.25 6.25 0.0M
2023-03-24 6.50 6.76 6.21 6.76 0.0M
2023-03-23 6.70 6.87 6.30 6.50 0.0M
2023-03-22 6.89 6.89 6.50 6.65 0.0M
2023-03-21 6.72 6.89 6.72 6.89 0.0M
2023-03-20 6.61 6.89 6.60 6.80 0.0M
2023-03-17 6.50 6.98 6.50 6.98 0.0M
2023-03-16 6.80 7.00 6.50 6.50 0.0M
2023-03-15 6.80 7.30 6.66 7.24 0.0M
2023-03-14 7.00 7.25 6.90 6.90 0.0M
2023-03-13 7.20 7.20 6.86 6.90 0.0M
2023-03-10 7.00 7.68 7.00 7.68 0.0M
2023-03-09 7.29 7.29 7.00 7.17 0.0M
2023-03-08 6.59 7.44 6.59 7.35 0.0M
2023-03-07 6.34 6.67 6.34 6.67 0.0M
2023-03-06 6.09 6.43 6.09 6.43 0.0M
2023-03-03 5.96 6.21 5.90 6.21 0.0M
2023-03-02 5.96 6.11 5.95 5.95 0.0M
2023-03-01 6.01 6.31 5.91 6.00 0.0M
2023-02-28 6.20 6.20 6.00 6.00 0.0M
2023-02-27 6.36 6.36 6.36 6.36 0.0M
2023-02-24 6.15 6.37 6.00 6.37 0.0M
2023-02-23 6.40 6.40 6.16 6.16 0.0M
2023-02-22 6.01 6.54 6.01 6.54 0.0M
2023-02-17 6.00 6.21 6.00 6.01 0.0M
2023-02-16 6.72 6.76 6.00 6.00 0.0M
2023-02-15 5.80 6.72 5.80 6.60 0.0M
2023-02-14 6.08 6.10 5.50 5.80 0.0M
2023-02-13 5.11 6.35 4.96 6.29 0.1M
2023-02-10 5.15 5.31 5.04 5.31 0.0M
2023-02-09 5.05 5.28 5.03 5.05 0.0M
2023-02-08 5.34 5.34 5.01 5.01 0.0M
2023-02-07 5.05 5.99 5.05 5.14 0.1M
2023-02-06 4.93 5.05 4.90 5.00 0.0M
2023-02-03 5.18 5.36 4.90 5.04 0.0M
2023-02-02 5.12 5.22 5.08 5.12 0.0M
2023-02-01 5.62 5.75 5.10 5.11 0.0M
2023-01-31 6.00 6.00 5.44 5.53 0.0M
2023-01-30 6.25 6.25 5.92 6.00 0.0M
2023-01-27 6.05 6.17 5.95 6.09 0.0M
2023-01-26 6.02 6.14 5.96 6.12 0.0M
2023-01-25 6.04 6.16 6.00 6.16 0.0M
2023-01-24 6.27 6.28 5.95 6.09 0.0M
2023-01-23 6.08 6.29 5.91 6.19 0.0M
2023-01-20 6.09 6.11 6.00 6.10 0.0M
2023-01-19 6.15 6.27 5.81 6.27 0.0M
2023-01-18 6.19 6.29 6.01 6.03 0.0M
2023-01-17 6.00 6.11 5.83 6.04 0.0M
2023-01-16 6.28 6.40 5.86 6.00 0.0M
2023-01-13 6.31 6.35 6.10 6.10 0.0M
2023-01-12 6.50 6.50 6.20 6.30 0.1M
2023-01-11 6.25 6.49 6.25 6.38 0.0M
2023-01-10 6.69 6.69 6.41 6.44 0.0M
2023-01-09 6.43 6.65 6.24 6.39 0.0M
2023-01-06 6.44 6.57 6.41 6.42 0.0M
2023-01-05 6.89 6.89 6.28 6.80 0.0M
2023-01-04 6.61 6.61 6.61 6.61 0.0M
2023-01-03 6.61 6.61 6.61 6.61 0.0M
2023-01-02 6.50 6.60 6.50 6.60 0.0M