Oncoclinicas do Brasil historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-23 | 8.830 | 9.200 | 8.440 | 9.200 | 9.200 | 28,682,300 |
| 2024-05-22 | 8.110 | 8.210 | 7.450 | 7.450 | 7.450 | 9,275,300 |
| 2024-05-21 | 7.950 | 8.440 | 7.600 | 8.220 | 8.220 | 4,549,700 |
| 2024-05-20 | 7.650 | 8.050 | 7.250 | 7.910 | 7.910 | 13,910,000 |
| 2024-05-17 | 6.480 | 7.550 | 6.310 | 7.070 | 7.070 | 11,293,300 |
| 2024-05-16 | 6.000 | 6.400 | 5.830 | 6.400 | 6.400 | 7,550,700 |
| 2024-05-15 | 5.600 | 6.210 | 5.510 | 5.980 | 5.980 | 9,099,200 |
| 2024-05-14 | 6.000 | 6.050 | 5.550 | 5.570 | 5.570 | 12,252,100 |
| 2024-05-13 | 6.980 | 7.150 | 6.750 | 6.800 | 6.800 | 3,739,200 |
| 2024-05-10 | 6.050 | 6.980 | 6.040 | 6.980 | 6.980 | 6,111,600 |
| 2024-05-09 | 6.090 | 6.450 | 5.380 | 6.050 | 6.050 | 17,758,400 |
| 2024-05-08 | 7.250 | 7.250 | 6.050 | 6.280 | 6.280 | 15,312,400 |
| 2024-05-07 | 7.340 | 7.570 | 7.310 | 7.470 | 7.470 | 3,088,500 |
| 2024-05-06 | 7.380 | 7.460 | 7.190 | 7.320 | 7.320 | 2,502,400 |
| 2024-05-03 | 7.240 | 7.480 | 7.240 | 7.270 | 7.270 | 1,345,300 |
| 2024-05-02 | 7.400 | 7.510 | 7.120 | 7.150 | 7.150 | 2,175,700 |
| 2024-04-30 | 7.300 | 7.430 | 6.990 | 7.360 | 7.360 | 6,737,700 |
| 2024-04-29 | 7.300 | 7.360 | 6.890 | 7.360 | 7.360 | 6,170,500 |
| 2024-04-26 | 7.200 | 7.450 | 7.200 | 7.340 | 7.340 | 1,511,100 |
| 2024-04-25 | 7.180 | 7.290 | 7.070 | 7.160 | 7.160 | 2,486,400 |
| 2024-04-24 | 7.300 | 7.460 | 7.160 | 7.170 | 7.170 | 3,612,400 |
| 2024-04-23 | 7.200 | 7.470 | 7.110 | 7.260 | 7.260 | 2,673,000 |
| 2024-04-22 | 7.000 | 7.270 | 6.930 | 7.250 | 7.250 | 1,897,500 |
| 2024-04-19 | 6.740 | 7.080 | 6.740 | 6.950 | 6.950 | 2,452,000 |
| 2024-04-18 | 7.200 | 7.270 | 6.700 | 6.770 | 6.770 | 2,938,700 |
| 2024-04-17 | 7.370 | 7.480 | 7.130 | 7.190 | 7.190 | 1,974,000 |
| 2024-04-16 | 7.600 | 7.680 | 7.300 | 7.350 | 7.350 | 3,069,800 |
| 2024-04-15 | 7.880 | 7.930 | 7.670 | 7.670 | 7.670 | 3,935,100 |
| 2024-04-12 | 8.040 | 8.110 | 7.850 | 7.880 | 7.880 | 2,973,600 |
| 2024-04-11 | 8.300 | 8.310 | 7.990 | 8.030 | 8.030 | 2,878,800 |
| 2024-04-10 | 8.420 | 8.500 | 8.220 | 8.310 | 8.310 | 3,847,600 |
| 2024-04-09 | 8.560 | 8.600 | 8.410 | 8.440 | 8.440 | 1,657,900 |
| 2024-04-08 | 8.080 | 8.600 | 7.950 | 8.580 | 8.580 | 5,447,000 |
| 2024-04-05 | 8.290 | 8.300 | 7.940 | 8.100 | 8.100 | 5,728,900 |
| 2024-04-04 | 7.650 | 8.380 | 7.650 | 8.300 | 8.300 | 9,887,500 |
| 2024-04-03 | 7.820 | 8.030 | 7.500 | 7.600 | 7.600 | 8,322,700 |
| 2024-04-02 | 8.480 | 8.600 | 7.920 | 7.920 | 7.920 | 9,550,900 |
| 2024-04-01 | 8.850 | 9.060 | 8.480 | 8.520 | 8.520 | 7,358,100 |
| 2024-03-28 | 9.660 | 9.720 | 8.750 | 8.850 | 8.850 | 16,187,400 |
| 2024-03-27 | 9.780 | 10.210 | 9.670 | 10.150 | 10.150 | 3,108,300 |
| 2024-03-26 | 9.790 | 10.020 | 9.770 | 9.770 | 9.770 | 2,461,600 |
| 2024-03-25 | 9.750 | 9.970 | 9.600 | 9.900 | 9.900 | 921,800 |
| 2024-03-22 | 9.910 | 10.020 | 9.740 | 9.740 | 9.740 | 1,509,500 |
| 2024-03-21 | 10.200 | 10.200 | 9.980 | 10.020 | 10.020 | 455,900 |
| 2024-03-20 | 10.060 | 10.200 | 10.000 | 10.200 | 10.200 | 995,700 |
| 2024-03-19 | 10.010 | 10.100 | 9.860 | 10.030 | 10.030 | 672,100 |
| 2024-03-18 | 9.970 | 10.080 | 9.970 | 9.970 | 9.970 | 760,100 |
| 2024-03-15 | 10.040 | 10.130 | 9.950 | 10.000 | 10.000 | 1,025,600 |
| 2024-03-14 | 10.050 | 10.230 | 9.990 | 10.100 | 10.100 | 2,370,800 |
| 2024-03-13 | 10.280 | 10.370 | 9.920 | 10.000 | 10.000 | 4,012,400 |
| 2024-03-12 | 10.200 | 10.380 | 10.150 | 10.280 | 10.280 | 2,203,200 |
| 2024-03-11 | 10.270 | 10.370 | 10.130 | 10.140 | 10.140 | 896,700 |
| 2024-03-08 | 10.230 | 10.520 | 10.230 | 10.340 | 10.340 | 1,087,200 |
| 2024-03-07 | 10.330 | 10.540 | 10.270 | 10.360 | 10.360 | 1,483,400 |
| 2024-03-06 | 10.000 | 10.500 | 9.830 | 10.360 | 10.360 | 2,471,000 |
| 2024-03-05 | 9.800 | 10.150 | 9.800 | 10.000 | 10.000 | 5,979,900 |
| 2024-03-04 | 10.070 | 10.250 | 9.780 | 9.780 | 9.780 | 3,209,200 |
| 2024-03-01 | 10.300 | 10.480 | 9.910 | 10.150 | 10.150 | 5,128,800 |
| 2024-02-29 | 10.000 | 10.340 | 9.810 | 10.300 | 10.300 | 5,130,700 |
| 2024-02-28 | 10.350 | 10.380 | 10.010 | 10.010 | 10.010 | 2,294,800 |
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.