Oncoclinicas do Brasil historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-05 | 5.500 | 5.580 | 5.400 | 5.420 | 5.420 | 606,600 |
| 2025-08-04 | 5.650 | 5.720 | 5.500 | 5.500 | 5.500 | 756,400 |
| 2025-08-01 | 5.470 | 5.650 | 5.400 | 5.650 | 5.650 | 864,600 |
| 2025-07-31 | 5.690 | 5.800 | 5.350 | 5.450 | 5.450 | 2,155,100 |
| 2025-07-30 | 5.410 | 6.000 | 5.410 | 5.700 | 5.700 | 2,125,700 |
| 2025-07-29 | 5.350 | 5.650 | 5.300 | 5.490 | 5.490 | 1,264,400 |
| 2025-07-28 | 5.400 | 5.450 | 5.230 | 5.400 | 5.400 | 1,304,900 |
| 2025-07-25 | 5.470 | 5.510 | 5.360 | 5.440 | 5.440 | 643,200 |
| 2025-07-24 | 5.400 | 5.600 | 5.400 | 5.470 | 5.470 | 436,900 |
| 2025-07-23 | 5.400 | 5.500 | 5.350 | 5.450 | 5.450 | 1,053,600 |
| 2025-07-22 | 5.470 | 5.640 | 5.310 | 5.420 | 5.420 | 917,900 |
| 2025-07-21 | 5.270 | 5.500 | 5.250 | 5.400 | 5.400 | 1,896,800 |
| 2025-07-18 | 5.660 | 5.800 | 5.420 | 5.470 | 5.470 | 1,947,700 |
| 2025-07-17 | 5.280 | 5.720 | 5.250 | 5.720 | 5.720 | 1,834,500 |
| 2025-07-16 | 5.280 | 5.350 | 5.250 | 5.300 | 5.300 | 732,600 |
| 2025-07-15 | 5.270 | 5.370 | 5.140 | 5.350 | 5.350 | 1,476,400 |
| 2025-07-14 | 5.300 | 5.380 | 5.220 | 5.270 | 5.270 | 685,500 |
| 2025-07-11 | 5.300 | 5.540 | 5.210 | 5.360 | 5.360 | 1,485,200 |
| 2025-07-10 | 5.240 | 5.390 | 5.190 | 5.380 | 5.380 | 2,540,900 |
| 2025-07-09 | 5.250 | 5.360 | 4.970 | 5.360 | 5.360 | 2,541,800 |
| 2025-07-08 | 5.180 | 5.400 | 5.150 | 5.300 | 5.300 | 1,390,800 |
| 2025-07-07 | 4.920 | 5.270 | 4.820 | 5.270 | 5.270 | 2,164,500 |
| 2025-07-04 | 4.730 | 5.010 | 4.630 | 4.980 | 4.980 | 2,386,200 |
| 2025-07-03 | 4.750 | 4.860 | 4.700 | 4.700 | 4.700 | 688,800 |
| 2025-07-02 | 5.110 | 5.200 | 4.650 | 4.750 | 4.750 | 3,721,000 |
| 2025-07-01 | 5.150 | 5.550 | 4.990 | 5.200 | 5.200 | 3,263,900 |
| 2025-06-30 | 5.010 | 5.350 | 4.990 | 5.130 | 5.130 | 2,391,400 |
| 2025-06-27 | 5.010 | 5.080 | 4.760 | 5.080 | 5.080 | 2,609,300 |
| 2025-06-26 | 5.010 | 5.200 | 4.880 | 5.080 | 5.080 | 2,348,500 |
| 2025-06-25 | 4.600 | 5.000 | 4.550 | 5.000 | 5.000 | 1,885,200 |
| 2025-06-24 | 4.550 | 4.650 | 4.500 | 4.650 | 4.650 | 1,815,700 |
| 2025-06-23 | 4.480 | 4.650 | 4.310 | 4.500 | 4.500 | 3,115,400 |
| 2025-06-20 | 4.550 | 4.760 | 4.420 | 4.500 | 4.500 | 5,870,100 |
| 2025-06-18 | 4.720 | 4.870 | 4.580 | 4.580 | 4.580 | 2,054,700 |
| 2025-06-17 | 4.650 | 5.010 | 4.620 | 4.720 | 4.720 | 1,986,300 |
| 2025-06-16 | 4.660 | 4.800 | 4.570 | 4.650 | 4.650 | 551,100 |
| 2025-06-13 | 4.530 | 4.880 | 4.430 | 4.600 | 4.600 | 2,637,500 |
| 2025-06-12 | 4.570 | 4.640 | 4.510 | 4.550 | 4.550 | 1,078,200 |
| 2025-06-11 | 4.530 | 4.870 | 4.470 | 4.610 | 4.610 | 1,543,000 |
| 2025-06-10 | 4.720 | 4.820 | 4.560 | 4.560 | 4.560 | 947,900 |
| 2025-06-09 | 4.580 | 4.780 | 4.400 | 4.750 | 4.750 | 2,123,200 |
| 2025-06-06 | 4.740 | 4.800 | 4.510 | 4.620 | 4.620 | 952,800 |
| 2025-06-05 | 4.860 | 4.910 | 4.680 | 4.690 | 4.690 | 537,200 |
| 2025-06-04 | 4.860 | 4.970 | 4.800 | 4.860 | 4.860 | 1,560,000 |
| 2025-06-03 | 4.650 | 4.850 | 4.450 | 4.850 | 4.850 | 1,181,300 |
| 2025-06-02 | 5.050 | 5.080 | 4.600 | 4.600 | 4.600 | 1,386,900 |
| 2025-05-30 | 5.010 | 5.090 | 4.840 | 5.040 | 5.040 | 1,218,100 |
| 2025-05-29 | 5.050 | 5.140 | 4.940 | 5.000 | 5.000 | 1,521,200 |
| 2025-05-28 | 5.090 | 5.380 | 5.000 | 5.050 | 5.050 | 1,823,600 |
| 2025-05-27 | 5.180 | 5.190 | 4.920 | 5.000 | 5.000 | 1,336,200 |
| 2025-05-26 | 5.200 | 5.490 | 5.080 | 5.080 | 5.080 | 1,093,500 |
| 2025-05-23 | 4.800 | 5.540 | 4.690 | 5.200 | 5.200 | 2,117,300 |
| 2025-05-22 | 4.850 | 5.020 | 4.760 | 4.760 | 4.760 | 1,297,700 |
| 2025-05-21 | 4.900 | 4.990 | 4.750 | 4.880 | 4.880 | 1,218,700 |
| 2025-05-20 | 4.980 | 5.050 | 4.780 | 4.880 | 4.880 | 1,453,200 |
| 2025-05-19 | 4.800 | 4.920 | 4.660 | 4.920 | 4.920 | 1,715,700 |
| 2025-05-16 | 4.750 | 4.810 | 4.380 | 4.810 | 4.810 | 2,168,400 |
| 2025-05-15 | 5.010 | 5.050 | 4.560 | 4.780 | 4.780 | 1,815,300 |
| 2025-05-14 | 4.990 | 5.130 | 4.840 | 4.840 | 4.840 | 1,922,900 |
| 2025-05-13 | 4.590 | 4.940 | 4.550 | 4.720 | 4.720 | 1,254,500 |
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.