Oncoclinicas do Brasil historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 2.130 | 2.150 | 2.070 | 2.120 | 2.120 | 2,568,000 |
| 2025-10-27 | 2.060 | 2.150 | 2.060 | 2.150 | 2.150 | 3,019,400 |
| 2025-10-24 | 2.070 | 2.100 | 2.040 | 2.050 | 2.050 | 2,254,300 |
| 2025-10-23 | 2.140 | 2.160 | 2.030 | 2.060 | 2.060 | 2,128,700 |
| 2025-10-22 | 2.070 | 2.200 | 2.040 | 2.120 | 2.120 | 6,271,900 |
| 2025-10-21 | 2.140 | 2.200 | 2.030 | 2.050 | 2.050 | 3,939,500 |
| 2025-10-20 | 2.160 | 2.210 | 2.100 | 2.150 | 2.150 | 2,275,600 |
| 2025-10-17 | 2.030 | 2.160 | 1.980 | 2.160 | 2.160 | 4,226,400 |
| 2025-10-16 | 2.250 | 2.280 | 2.000 | 2.000 | 2.000 | 4,028,000 |
| 2025-10-15 | 2.230 | 2.290 | 2.180 | 2.250 | 2.250 | 3,837,700 |
| 2025-10-14 | 2.400 | 2.450 | 2.210 | 2.220 | 2.220 | 3,928,100 |
| 2025-10-13 | 2.500 | 2.580 | 2.390 | 2.460 | 2.460 | 2,638,700 |
| 2025-10-10 | 2.400 | 2.600 | 2.350 | 2.500 | 2.500 | 4,141,100 |
| 2025-10-09 | 2.830 | 3.000 | 2.350 | 2.390 | 2.390 | 9,002,500 |
| 2025-10-08 | 3.551 | 3.599 | 3.118 | 3.118 | 3.118 | 5,165,422 |
| 2025-10-07 | 3.609 | 3.628 | 3.368 | 3.542 | 3.542 | 5,348,194 |
| 2025-10-06 | 3.417 | 3.907 | 3.349 | 3.580 | 3.580 | 8,378,744 |
| 2025-10-03 | 3.263 | 3.494 | 3.263 | 3.465 | 3.465 | 5,403,992 |
| 2025-10-02 | 3.301 | 3.561 | 3.186 | 3.243 | 3.243 | 5,630,821 |
| 2025-10-01 | 3.224 | 3.542 | 3.080 | 3.272 | 3.272 | 7,020,992 |
| 2025-09-30 | 2.935 | 3.378 | 2.935 | 3.195 | 3.195 | 6,292,916 |
| 2025-09-29 | 3.030 | 3.100 | 2.940 | 3.100 | 3.100 | 2,490,700 |
| 2025-09-26 | 2.840 | 3.100 | 2.830 | 3.010 | 3.010 | 3,397,000 |
| 2025-09-25 | 3.000 | 3.030 | 2.820 | 2.820 | 2.820 | 3,575,400 |
| 2025-09-24 | 2.870 | 3.090 | 2.860 | 3.070 | 3.070 | 3,156,500 |
| 2025-09-23 | 2.870 | 2.950 | 2.850 | 2.850 | 2.850 | 1,071,600 |
| 2025-09-22 | 2.940 | 2.940 | 2.820 | 2.880 | 2.880 | 1,279,400 |
| 2025-09-19 | 2.880 | 2.960 | 2.840 | 2.960 | 2.960 | 1,544,500 |
| 2025-09-18 | 2.930 | 2.960 | 2.840 | 2.840 | 2.840 | 1,559,100 |
| 2025-09-17 | 3.010 | 3.050 | 2.900 | 2.900 | 2.900 | 2,149,600 |
| 2025-09-16 | 3.110 | 3.150 | 2.990 | 3.020 | 3.020 | 2,953,900 |
| 2025-09-15 | 2.940 | 3.140 | 2.940 | 3.140 | 3.140 | 3,433,800 |
| 2025-09-12 | 3.070 | 3.110 | 2.950 | 2.950 | 2.950 | 2,022,000 |
| 2025-09-11 | 3.170 | 3.260 | 3.030 | 3.030 | 3.030 | 3,163,200 |
| 2025-09-10 | 3.150 | 3.280 | 3.080 | 3.100 | 3.100 | 3,659,000 |
| 2025-09-09 | 2.900 | 3.180 | 2.790 | 3.050 | 3.050 | 4,710,100 |
| 2025-09-08 | 3.070 | 3.070 | 2.850 | 2.850 | 2.850 | 2,678,800 |
| 2025-09-05 | 2.950 | 3.200 | 2.910 | 3.000 | 3.000 | 6,674,400 |
| 2025-09-04 | 2.940 | 3.040 | 2.870 | 2.880 | 2.880 | 2,580,800 |
| 2025-09-03 | 3.060 | 3.100 | 2.940 | 2.940 | 2.940 | 2,191,200 |
| 2025-09-02 | 2.960 | 3.100 | 2.890 | 3.000 | 3.000 | 4,398,400 |
| 2025-09-01 | 2.700 | 3.100 | 2.550 | 3.100 | 3.100 | 4,683,900 |
| 2025-08-29 | 2.960 | 3.040 | 2.700 | 2.700 | 2.700 | 4,861,000 |
| 2025-08-28 | 3.000 | 3.040 | 2.890 | 2.950 | 2.950 | 3,012,500 |
| 2025-08-27 | 2.930 | 3.210 | 2.900 | 2.900 | 2.900 | 5,465,500 |
| 2025-08-26 | 3.050 | 3.070 | 2.810 | 2.880 | 2.880 | 5,197,800 |
| 2025-08-25 | 3.250 | 3.350 | 2.910 | 3.000 | 3.000 | 7,864,400 |
| 2025-08-22 | 3.500 | 3.590 | 3.280 | 3.290 | 3.290 | 5,108,400 |
| 2025-08-21 | 4.330 | 4.350 | 3.630 | 3.630 | 3.630 | 5,173,000 |
| 2025-08-20 | 4.880 | 5.080 | 4.390 | 4.390 | 4.390 | 3,566,600 |
| 2025-08-19 | 5.050 | 5.090 | 4.240 | 4.980 | 4.980 | 5,034,800 |
| 2025-08-18 | 5.270 | 5.300 | 5.040 | 5.090 | 5.090 | 3,156,400 |
| 2025-08-15 | 5.200 | 5.370 | 5.100 | 5.370 | 5.370 | 1,324,200 |
| 2025-08-14 | 5.410 | 5.420 | 4.990 | 5.390 | 5.390 | 1,729,300 |
| 2025-08-13 | 5.410 | 5.490 | 5.300 | 5.420 | 5.420 | 888,500 |
| 2025-08-12 | 5.390 | 5.480 | 5.370 | 5.480 | 5.480 | 984,800 |
| 2025-08-11 | 5.510 | 5.560 | 5.360 | 5.380 | 5.380 | 813,500 |
| 2025-08-08 | 5.520 | 5.620 | 5.460 | 5.620 | 5.620 | 574,400 |
| 2025-08-07 | 5.390 | 5.580 | 5.360 | 5.580 | 5.580 | 642,400 |
| 2025-08-06 | 5.430 | 5.490 | 5.330 | 5.380 | 5.380 | 764,400 |
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.