Oncoclinicas do Brasil historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	1.580	1.680	1.530	1.550	1.550	4,834,100
2026-04-24	1.880	1.930	1.560	1.570	1.570	7,692,200
2026-04-23	1.920	2.050	1.790	1.880	1.880	8,526,800
2026-04-22	1.750	2.020	1.690	1.900	1.900	14,348,700
2026-04-20	1.620	1.820	1.540	1.720	1.720	8,034,400
2026-04-17	1.450	1.720	1.420	1.580	1.580	13,842,800
2026-04-16	1.390	1.550	1.370	1.370	1.370	10,322,500
2026-04-15	1.300	1.440	1.270	1.390	1.390	9,923,500
2026-04-14	1.180	1.340	1.090	1.290	1.290	17,568,200
2026-04-13	1.240	1.340	1.220	1.230	1.230	8,338,400
2026-04-10	1.280	1.360	1.210	1.240	1.240	13,269,900
2026-04-09	1.330	1.400	1.310	1.350	1.350	8,330,400
2026-04-08	1.500	1.530	1.300	1.310	1.310	12,946,700
2026-04-07	1.430	1.640	1.400	1.580	1.580	14,522,400
2026-04-06	1.350	1.450	1.330	1.430	1.430	5,798,900
2026-04-02	1.350	1.370	1.300	1.350	1.350	5,506,600
2026-04-01	1.530	1.540	1.380	1.400	1.400	7,552,000
2026-03-31	1.520	1.560	1.380	1.540	1.540	9,684,000
2026-03-30	1.610	1.650	1.460	1.510	1.510	6,576,000
2026-03-27	1.650	1.740	1.600	1.630	1.630	8,586,500
2026-03-26	1.880	1.890	1.610	1.640	1.640	6,988,800
2026-03-25	2.040	2.110	1.840	1.910	1.910	12,411,400
2026-03-24	2.600	2.600	1.880	1.960	1.960	19,769,500
2026-03-23	1.890	2.620	1.710	2.450	2.450	27,431,300
2026-03-20	1.200	1.560	1.170	1.560	1.560	31,252,700
2026-03-19	1.400	1.400	1.150	1.210	1.210	15,899,000
2026-03-18	1.770	1.790	1.390	1.390	1.390	13,155,200
2026-03-17	1.830	1.870	1.750	1.780	1.780	6,915,800
2026-03-16	2.140	2.140	1.830	1.840	1.840	9,656,100
2026-03-13	1.930	2.010	1.800	1.850	1.850	4,337,300
2026-03-12	2.070	2.090	1.770	1.920	1.920	10,820,600
2026-03-11	2.250	2.250	2.070	2.090	2.090	5,811,400
2026-03-10	2.150	2.290	2.150	2.220	2.220	3,232,800
2026-03-09	2.120	2.170	2.040	2.170	2.170	4,152,900
2026-03-06	2.150	2.200	2.050	2.150	2.150	3,698,100
2026-03-05	2.190	2.280	2.140	2.150	2.150	4,374,500
2026-03-04	2.220	2.250	2.090	2.190	2.190	5,931,900
2026-03-03	2.510	2.600	2.150	2.150	2.150	9,522,200
2026-03-02	2.650	2.650	2.550	2.570	2.570	3,046,500
2026-02-27	2.670	2.790	2.650	2.650	2.650	2,782,800
2026-02-26	2.630	2.730	2.560	2.700	2.700	5,254,900
2026-02-25	2.660	2.730	2.560	2.620	2.620	4,531,300
2026-02-24	2.840	2.850	2.550	2.590	2.590	6,448,100
2026-02-23	2.780	2.920	2.770	2.830	2.830	3,914,800
2026-02-20	2.610	2.870	2.530	2.840	2.840	5,011,600
2026-02-19	2.890	2.900	2.600	2.600	2.600	4,255,100
2026-02-18	2.990	3.000	2.730	2.860	2.860	5,253,500
2026-02-13	2.580	3.000	2.580	3.000	3.000	9,098,900
2026-02-12	2.710	2.790	2.520	2.600	2.600	6,015,400
2026-02-11	2.510	2.710	2.500	2.710	2.710	5,839,800
2026-02-10	2.550	2.570	2.490	2.530	2.530	1,276,600
2026-02-09	2.490	2.600	2.470	2.560	2.560	1,621,100
2026-02-06	2.460	2.580	2.460	2.490	2.490	2,187,600
2026-02-05	2.590	2.590	2.430	2.500	2.500	2,745,400
2026-02-04	2.350	2.610	2.290	2.540	2.540	5,281,100
2026-02-03	2.380	2.450	2.350	2.350	2.350	2,120,400
2026-02-02	2.360	2.460	2.350	2.380	2.380	1,761,900
2026-01-30	2.480	2.500	2.340	2.380	2.380	2,760,500
2026-01-29	2.560	2.590	2.410	2.480	2.480	2,514,100
2026-01-28	2.590	2.660	2.490	2.550	2.550	2,273,900

← NewerPage 3 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.