Oncoclinicas do Brasil historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-06	10.738	10.738	9.898	9.928	9.928	3,577,518
2023-06-05	10.898	10.898	10.618	10.828	10.828	710,462
2023-06-02	11.187	11.387	10.748	10.788	10.788	1,125,157
2023-06-01	11.028	11.148	10.858	11.148	11.148	1,320,001
2023-05-31	10.738	11.088	10.628	10.948	10.948	3,813,171
2023-05-30	10.998	11.058	10.638	10.838	10.838	670,153
2023-05-29	10.718	10.958	10.628	10.898	10.898	509,016
2023-05-26	10.878	10.958	10.698	10.788	10.788	720,464
2023-05-25	10.948	11.197	10.588	10.798	10.798	1,161,765
2023-05-24	10.908	11.138	10.788	10.838	10.838	1,724,394
2023-05-23	10.898	11.197	10.898	10.948	10.948	1,642,775
2023-05-22	10.788	11.008	10.758	10.898	10.898	1,517,647
2023-05-19	10.348	11.427	10.348	10.858	10.858	5,922,654
2023-05-18	9.848	10.268	9.768	10.208	10.208	2,164,895
2023-05-17	10.068	10.178	9.478	9.848	9.848	5,801,226
2023-05-16	10.398	10.448	9.918	9.998	9.998	2,187,000
2023-05-15	10.518	10.538	10.128	10.308	10.308	1,393,318
2023-05-12	10.118	10.488	10.048	10.458	10.458	1,852,223
2023-05-11	9.708	10.258	9.708	10.118	10.118	1,839,620
2023-05-10	9.498	9.838	9.488	9.818	9.818	1,041,138
2023-05-09	9.178	9.738	9.098	9.508	9.508	1,665,480
2023-05-08	9.398	9.528	9.198	9.198	9.198	1,125,357
2023-05-05	9.098	9.348	8.948	9.218	9.218	1,660,279
2023-05-04	8.958	9.068	8.828	8.998	8.998	544,524
2023-05-03	8.988	8.988	8.668	8.898	8.898	1,509,645
2023-05-02	8.968	9.048	8.798	9.028	9.028	1,432,427
2023-04-28	8.988	9.188	8.868	9.028	9.028	1,517,647
2023-04-27	8.908	9.048	8.908	8.998	8.998	1,066,843
2023-04-26	8.848	9.068	8.768	8.988	8.988	1,205,775
2023-04-25	8.738	8.818	8.638	8.778	8.778	1,468,035
2023-04-24	8.628	8.778	8.518	8.778	8.778	691,958
2023-04-20	8.368	8.638	8.288	8.628	8.628	763,574
2023-04-19	8.608	8.608	8.238	8.338	8.338	840,692
2023-04-18	8.928	8.938	8.618	8.668	8.668	504,515
2023-04-17	8.758	8.898	8.618	8.868	8.868	1,227,980
2023-04-14	8.688	8.808	8.518	8.758	8.758	721,264
2023-04-13	8.798	8.928	8.688	8.748	8.748	1,414,623
2023-04-12	8.738	8.908	8.618	8.798	8.798	1,331,404
2023-04-11	8.568	9.148	8.488	8.698	8.698	1,939,343
2023-04-10	8.578	8.648	8.448	8.448	8.448	1,683,985
2023-04-06	8.658	8.858	8.438	8.578	8.578	1,296,196
2023-04-05	8.698	8.898	8.458	8.678	8.678	1,573,859
2023-04-04	7.978	8.998	7.918	8.698	8.698	2,829,547
2023-04-03	8.128	8.208	8.008	8.058	8.058	1,576,560
2023-03-31	7.668	8.328	7.668	8.128	8.128	3,623,828
2023-03-30	7.998	8.058	7.738	7.758	7.758	1,687,185
2023-03-29	7.328	7.948	7.028	7.858	7.858	6,996,699
2023-03-28	6.569	6.828	6.389	6.759	6.759	1,428,626
2023-03-27	6.339	6.599	6.309	6.579	6.579	2,228,609
2023-03-24	6.279	6.359	6.159	6.269	6.269	418,995
2023-03-23	6.669	6.689	6.179	6.289	6.289	1,578,861
2023-03-22	6.359	6.788	6.309	6.689	6.689	2,239,812
2023-03-21	6.599	6.609	6.399	6.399	6.399	733,967
2023-03-20	6.469	6.589	6.349	6.589	6.589	859,596
2023-03-17	6.998	7.078	6.369	6.449	6.449	3,086,305
2023-03-16	6.699	6.978	6.629	6.968	6.968	594,035
2023-03-15	6.519	6.749	6.449	6.659	6.659	796,882
2023-03-14	6.729	6.948	6.549	6.569	6.569	634,945
2023-03-13	6.858	6.868	6.549	6.739	6.739	2,029,164
2023-03-10	6.898	6.978	6.359	6.978	6.978	2,845,850

← NewerPage 15 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.