Oncoclinicas do Brasil historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	0.680	0.720	0.590	0.610	0.610	17,727,800
2026-07-21	0.670	0.730	0.660	0.700	0.700	13,961,000
2026-07-20	0.770	0.800	0.680	0.680	0.680	13,876,100
2026-07-17	0.840	0.870	0.770	0.780	0.780	14,737,900
2026-07-16	0.950	0.950	0.830	0.850	0.850	20,678,600
2026-07-15	0.970	1.050	0.880	0.890	0.890	26,387,300
2026-07-14	0.750	0.970	0.730	0.960	0.960	21,262,600
2026-07-13	0.750	0.840	0.630	0.760	0.760	42,832,400
2026-07-10	0.920	0.940	0.750	0.750	0.750	22,416,400
2026-07-09	1.070	1.080	0.860	0.930	0.930	25,142,300
2026-07-08	1.110	1.120	1.060	1.060	1.060	5,670,700
2026-07-07	1.130	1.150	1.100	1.110	1.110	3,960,600
2026-07-06	1.220	1.220	1.130	1.130	1.130	5,124,400
2026-07-03	1.120	1.400	1.120	1.220	1.220	18,465,700
2026-07-02	1.110	1.150	1.040	1.090	1.090	7,512,300
2026-07-01	1.200	1.280	1.050	1.090	1.090	16,096,500
2026-06-30	1.370	1.370	1.230	1.230	1.230	4,686,100
2026-06-29	1.350	1.450	1.320	1.350	1.350	4,459,800
2026-06-26	1.500	1.500	1.360	1.380	1.380	3,681,600
2026-06-25	1.380	1.520	1.380	1.490	1.490	8,776,400
2026-06-24	1.350	1.390	1.320	1.370	1.370	2,447,500
2026-06-23	1.400	1.400	1.310	1.350	1.350	3,779,400
2026-06-22	1.450	1.480	1.310	1.360	1.360	7,511,000
2026-06-19	1.160	1.450	1.140	1.450	1.450	15,463,700
2026-06-18	1.170	1.300	1.130	1.170	1.170	10,311,500
2026-06-17	1.090	1.190	1.060	1.180	1.180	13,847,500
2026-06-16	1.210	1.280	1.050	1.060	1.060	10,514,000
2026-06-15	1.250	1.270	1.200	1.200	1.200	5,808,400
2026-06-12	1.280	1.290	1.220	1.220	1.220	5,041,500
2026-06-11	1.350	1.350	1.260	1.270	1.270	6,096,400
2026-06-10	1.280	1.500	1.240	1.320	1.320	13,315,900
2026-06-09	1.210	1.350	1.200	1.260	1.260	9,363,600
2026-06-08	1.290	1.290	1.200	1.200	1.200	3,367,600
2026-06-05	1.290	1.300	1.240	1.260	1.260	4,727,100
2026-06-03	1.240	1.290	1.230	1.250	1.250	2,944,800
2026-06-02	1.240	1.300	1.190	1.270	1.270	4,808,900
2026-06-01	1.320	1.430	1.220	1.230	1.230	7,487,800
2026-05-29	1.310	1.400	1.120	1.340	1.340	18,606,800
2026-05-28	1.720	1.720	1.280	1.310	1.310	16,942,900
2026-05-27	1.460	1.840	1.400	1.750	1.750	16,576,100
2026-05-26	1.500	1.530	1.440	1.460	1.460	5,884,400
2026-05-25	1.600	1.600	1.470	1.540	1.540	11,209,900
2026-05-22	1.440	1.630	1.280	1.450	1.450	16,452,200
2026-05-21	1.240	1.470	1.200	1.370	1.370	12,395,500
2026-05-20	1.070	1.330	1.070	1.250	1.250	9,010,600
2026-05-19	1.030	1.090	0.990	1.060	1.060	3,549,600
2026-05-18	1.080	1.080	1.030	1.040	1.040	2,919,000
2026-05-15	1.180	1.190	1.070	1.070	1.070	6,229,600
2026-05-14	1.220	1.220	1.150	1.170	1.170	3,473,500
2026-05-13	1.240	1.260	1.200	1.200	1.200	2,475,600
2026-05-12	1.280	1.280	1.220	1.250	1.250	3,364,800
2026-05-11	1.270	1.340	1.210	1.260	1.260	6,100,100
2026-05-08	1.490	1.500	1.240	1.260	1.260	7,319,300
2026-05-07	1.550	1.570	1.450	1.460	1.460	3,056,100
2026-05-06	1.580	1.620	1.530	1.550	1.550	4,971,900
2026-05-05	1.550	1.590	1.540	1.540	1.540	5,292,400
2026-05-04	1.650	1.660	1.510	1.550	1.550	5,676,700
2026-04-30	1.560	1.800	1.560	1.630	1.630	9,428,100
2026-04-29	1.540	1.670	1.510	1.530	1.530	7,869,100
2026-04-28	1.520	1.610	1.500	1.550	1.550	3,530,300

← NewerPage 2 of 21 · 1,245 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.