Oncoclinicas do Brasil historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	1.000	1.090	0.990	1.040	1.040	10,845,100
2026-10-15	1.010	1.040	0.970	0.990	0.990	6,168,000
2026-10-14	1.040	1.050	1.010	1.030	1.030	3,433,900
2026-10-13	1.130	1.130	1.040	1.050	1.050	7,148,100
2026-10-09	1.080	1.150	1.070	1.140	1.140	9,724,900
2026-10-08	1.000	1.150	0.990	1.060	1.060	21,480,100
2026-10-07	1.000	1.020	0.990	1.000	1.000	5,161,300
2026-10-06	1.000	1.020	0.990	1.000	1.000	4,204,900
2026-10-05	1.040	1.050	0.990	0.990	0.990	6,066,400
2026-10-02	1.020	1.040	1.000	1.010	1.010	4,039,000
2026-10-01	1.020	1.020	0.990	1.010	1.010	3,607,400
2026-09-30	1.040	1.050	1.000	1.010	1.010	4,881,100
2026-09-29	1.030	1.050	0.990	1.040	1.040	5,755,800
2026-09-28	1.050	1.110	0.990	1.020	1.020	9,067,900
2026-09-25	1.130	1.140	1.050	1.050	1.050	8,360,500
2026-09-24	1.200	1.240	1.130	1.130	1.130	7,158,900
2026-09-23	1.180	1.300	1.140	1.220	1.220	12,711,400
2026-09-22	1.280	1.330	1.190	1.210	1.210	11,990,000
2026-09-21	1.230	1.390	1.170	1.310	1.310	19,858,800
2026-09-18	1.030	1.290	1.020	1.290	1.290	7,077,700
2026-09-17	1.040	1.050	1.000	1.040	1.040	4,676,400
2026-09-16	1.050	1.080	1.030	1.030	1.030	5,816,100
2026-09-15	1.080	1.100	1.030	1.050	1.050	5,015,700
2026-09-14	1.130	1.170	1.070	1.070	1.070	5,222,000
2026-09-11	1.080	1.140	1.070	1.140	1.140	7,064,100
2026-09-10	1.180	1.190	1.050	1.090	1.090	11,773,000
2026-09-09	1.180	1.230	1.150	1.170	1.170	8,411,600
2026-09-08	1.400	1.430	1.200	1.200	1.200	17,001,700
2026-09-04	1.360	1.520	1.340	1.370	1.370	34,387,700
2026-09-03	1.220	1.400	1.150	1.360	1.360	22,860,200
2026-09-02	1.070	1.250	0.920	1.200	1.200	42,278,500
2026-09-01	1.260	1.270	1.080	1.080	1.080	21,699,000
2026-08-31	1.180	1.360	1.150	1.260	1.260	32,077,600
2026-08-28	1.500	1.560	1.150	1.240	1.240	38,718,000
2026-08-27	2.120	2.130	1.320	1.380	1.380	57,429,200
2026-08-26	2.050	2.240	1.820	1.920	1.920	66,522,000
2026-08-25	1.580	1.820	1.550	1.750	1.750	63,767,700
2026-08-24	1.290	1.750	1.250	1.520	1.520	72,139,100
2026-08-21	1.400	1.570	1.150	1.150	1.150	52,640,800
2026-08-20	1.330	1.550	1.210	1.290	1.290	42,900,600
2026-08-19	1.150	1.280	1.040	1.260	1.260	69,133,900
2026-08-18	0.980	1.170	0.930	1.100	1.100	46,732,900
2026-08-17	0.820	1.000	0.780	1.000	1.000	45,310,600
2026-08-14	0.750	0.790	0.690	0.770	0.770	28,966,900
2026-08-13	0.690	0.870	0.680	0.710	0.710	36,911,200
2026-08-12	0.570	0.740	0.570	0.690	0.690	36,233,100
2026-08-11	0.590	0.630	0.540	0.560	0.560	18,206,600
2026-08-10	0.610	0.620	0.530	0.560	0.560	16,210,300
2026-08-07	0.590	0.630	0.580	0.620	0.620	11,295,200
2026-08-06	0.630	0.630	0.570	0.590	0.590	8,400,900
2026-08-05	0.650	0.650	0.590	0.600	0.600	9,061,700
2026-08-04	0.670	0.670	0.610	0.620	0.620	13,920,300
2026-08-03	0.550	0.620	0.540	0.610	0.610	16,772,400
2026-07-31	0.570	0.580	0.540	0.550	0.550	3,811,000
2026-07-30	0.600	0.600	0.570	0.580	0.580	1,796,800
2026-07-29	0.610	0.610	0.580	0.590	0.590	7,261,700
2026-07-28	0.620	0.640	0.590	0.610	0.610	3,699,400
2026-07-27	0.600	0.640	0.600	0.610	0.610	6,742,800
2026-07-24	0.610	0.620	0.590	0.590	0.590	2,877,500
2026-07-23	0.620	0.650	0.600	0.610	0.610	6,858,300

Page 1 of 21 · 1,250 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.