Oncoclinicas do Brasil historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-16 | 6.360 | 6.630 | 6.360 | 6.450 | 6.450 | 3,489,600 |
| 2024-08-15 | 6.300 | 6.620 | 6.160 | 6.350 | 6.350 | 6,959,300 |
| 2024-08-14 | 6.660 | 6.660 | 6.000 | 6.300 | 6.300 | 14,718,800 |
| 2024-08-13 | 6.890 | 7.290 | 6.840 | 7.290 | 7.290 | 4,993,000 |
| 2024-08-12 | 6.380 | 6.950 | 6.330 | 6.880 | 6.880 | 5,945,100 |
| 2024-08-09 | 6.730 | 6.840 | 6.450 | 6.450 | 6.450 | 29,108,500 |
| 2024-08-08 | 6.880 | 7.180 | 6.690 | 6.800 | 6.800 | 6,255,400 |
| 2024-08-07 | 6.370 | 6.820 | 6.000 | 6.800 | 6.800 | 8,019,100 |
| 2024-08-06 | 6.170 | 6.690 | 6.160 | 6.300 | 6.300 | 5,242,600 |
| 2024-08-05 | 6.240 | 6.510 | 6.130 | 6.170 | 6.170 | 3,214,700 |
| 2024-08-02 | 6.400 | 6.590 | 6.280 | 6.500 | 6.500 | 2,963,100 |
| 2024-08-01 | 6.390 | 6.520 | 6.280 | 6.440 | 6.440 | 2,029,700 |
| 2024-07-31 | 6.440 | 6.600 | 6.280 | 6.280 | 6.280 | 3,417,900 |
| 2024-07-30 | 6.770 | 6.780 | 6.290 | 6.380 | 6.380 | 4,199,100 |
| 2024-07-29 | 7.240 | 7.270 | 6.820 | 6.820 | 6.820 | 2,375,800 |
| 2024-07-26 | 7.220 | 7.280 | 7.170 | 7.250 | 7.250 | 2,118,600 |
| 2024-07-25 | 7.110 | 7.280 | 6.990 | 7.220 | 7.220 | 5,327,900 |
| 2024-07-24 | 7.120 | 7.150 | 6.880 | 7.040 | 7.040 | 3,510,800 |
| 2024-07-23 | 7.200 | 7.230 | 7.100 | 7.120 | 7.120 | 2,310,600 |
| 2024-07-22 | 7.190 | 7.370 | 7.090 | 7.200 | 7.200 | 1,760,700 |
| 2024-07-19 | 7.100 | 7.240 | 7.070 | 7.150 | 7.150 | 1,677,100 |
| 2024-07-18 | 7.170 | 7.210 | 6.880 | 7.040 | 7.040 | 2,635,800 |
| 2024-07-17 | 7.400 | 7.490 | 7.250 | 7.250 | 7.250 | 3,050,400 |
| 2024-07-16 | 7.660 | 7.800 | 7.440 | 7.480 | 7.480 | 2,021,100 |
| 2024-07-15 | 7.360 | 7.860 | 7.220 | 7.690 | 7.690 | 5,693,900 |
| 2024-07-12 | 7.460 | 7.540 | 7.180 | 7.350 | 7.350 | 3,434,600 |
| 2024-07-11 | 8.000 | 8.060 | 7.370 | 7.530 | 7.530 | 4,730,700 |
| 2024-07-10 | 8.190 | 8.250 | 7.930 | 7.950 | 7.950 | 2,987,700 |
| 2024-07-09 | 7.600 | 8.360 | 7.600 | 8.180 | 8.180 | 6,480,400 |
| 2024-07-08 | 7.060 | 7.700 | 7.010 | 7.580 | 7.580 | 4,445,300 |
| 2024-07-05 | 7.050 | 7.350 | 6.930 | 7.060 | 7.060 | 1,910,000 |
| 2024-07-04 | 6.890 | 7.220 | 6.740 | 7.070 | 7.070 | 3,679,500 |
| 2024-07-03 | 6.440 | 6.810 | 6.400 | 6.810 | 6.810 | 2,571,400 |
| 2024-07-02 | 5.930 | 6.410 | 5.910 | 6.380 | 6.380 | 3,194,800 |
| 2024-07-01 | 6.140 | 6.210 | 5.930 | 5.930 | 5.930 | 1,674,200 |
| 2024-06-28 | 6.250 | 6.680 | 6.060 | 6.180 | 6.180 | 5,668,500 |
| 2024-06-27 | 5.750 | 6.320 | 5.750 | 6.250 | 6.250 | 3,016,200 |
| 2024-06-26 | 5.720 | 5.900 | 5.360 | 5.730 | 5.730 | 5,574,400 |
| 2024-06-25 | 5.880 | 5.990 | 5.710 | 5.750 | 5.750 | 2,421,000 |
| 2024-06-24 | 5.870 | 6.090 | 5.770 | 5.890 | 5.890 | 4,688,200 |
| 2024-06-21 | 5.680 | 5.870 | 5.540 | 5.800 | 5.800 | 4,206,500 |
| 2024-06-20 | 6.090 | 6.160 | 5.640 | 5.670 | 5.670 | 5,659,200 |
| 2024-06-19 | 5.810 | 6.000 | 5.630 | 5.920 | 5.920 | 4,865,300 |
| 2024-06-18 | 5.800 | 6.060 | 5.680 | 5.870 | 5.870 | 5,301,100 |
| 2024-06-17 | 6.010 | 6.040 | 5.750 | 5.830 | 5.830 | 6,027,300 |
| 2024-06-14 | 6.150 | 6.250 | 5.830 | 6.060 | 6.060 | 5,215,200 |
| 2024-06-13 | 6.680 | 6.730 | 6.030 | 6.200 | 6.200 | 6,193,100 |
| 2024-06-12 | 6.910 | 7.280 | 6.580 | 6.600 | 6.600 | 4,286,800 |
| 2024-06-11 | 7.000 | 7.030 | 6.610 | 6.910 | 6.910 | 3,845,600 |
| 2024-06-10 | 7.050 | 7.310 | 6.860 | 7.000 | 7.000 | 3,320,300 |
| 2024-06-07 | 7.110 | 7.160 | 6.960 | 7.030 | 7.030 | 2,628,600 |
| 2024-06-06 | 7.300 | 7.380 | 7.000 | 7.230 | 7.230 | 10,856,500 |
| 2024-06-05 | 8.140 | 8.240 | 7.180 | 7.300 | 7.300 | 7,118,200 |
| 2024-06-04 | 8.750 | 8.760 | 8.020 | 8.240 | 8.240 | 3,178,400 |
| 2024-06-03 | 8.900 | 8.970 | 8.710 | 8.840 | 8.840 | 3,163,100 |
| 2024-05-31 | 9.090 | 9.270 | 8.930 | 8.950 | 8.950 | 5,692,100 |
| 2024-05-29 | 9.030 | 9.160 | 8.690 | 9.150 | 9.150 | 6,067,200 |
| 2024-05-28 | 9.450 | 9.590 | 9.030 | 9.200 | 9.200 | 5,562,200 |
| 2024-05-27 | 9.300 | 9.720 | 9.050 | 9.380 | 9.380 | 7,884,200 |
| 2024-05-24 | 9.200 | 9.390 | 8.660 | 9.120 | 9.120 | 9,455,100 |
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.