Oncoclinicas do Brasil historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 4.850 | 4.850 | 4.650 | 4.660 | 4.660 | 1,359,400 |
| 2025-05-09 | 5.500 | 5.520 | 4.730 | 4.730 | 4.730 | 1,827,900 |
| 2025-05-08 | 5.600 | 5.610 | 5.120 | 5.360 | 5.360 | 1,405,400 |
| 2025-05-07 | 5.460 | 5.520 | 5.080 | 5.420 | 5.420 | 1,578,800 |
| 2025-05-06 | 5.750 | 5.800 | 5.520 | 5.560 | 5.560 | 1,267,400 |
| 2025-05-05 | 5.850 | 6.080 | 5.720 | 5.810 | 5.810 | 1,340,400 |
| 2025-05-02 | 5.950 | 6.160 | 5.840 | 5.900 | 5.900 | 1,686,700 |
| 2025-04-30 | 6.110 | 6.160 | 5.870 | 6.050 | 6.050 | 1,104,200 |
| 2025-04-29 | 6.000 | 6.260 | 6.000 | 6.100 | 6.100 | 763,000 |
| 2025-04-28 | 6.390 | 6.500 | 5.830 | 6.150 | 6.150 | 1,871,700 |
| 2025-04-25 | 6.500 | 6.710 | 6.240 | 6.260 | 6.260 | 2,718,800 |
| 2025-04-24 | 5.900 | 6.300 | 5.800 | 6.280 | 6.280 | 2,614,000 |
| 2025-04-23 | 5.630 | 5.900 | 5.440 | 5.900 | 5.900 | 1,948,300 |
| 2025-04-22 | 5.410 | 5.630 | 5.340 | 5.470 | 5.470 | 1,298,700 |
| 2025-04-17 | 5.410 | 5.640 | 5.210 | 5.470 | 5.470 | 1,168,500 |
| 2025-04-16 | 5.650 | 5.770 | 5.430 | 5.490 | 5.490 | 5,685,700 |
| 2025-04-15 | 5.400 | 5.620 | 5.390 | 5.600 | 5.600 | 817,900 |
| 2025-04-14 | 5.300 | 5.480 | 5.100 | 5.480 | 5.480 | 725,800 |
| 2025-04-11 | 4.980 | 5.280 | 4.980 | 5.280 | 5.280 | 1,393,300 |
| 2025-04-10 | 4.580 | 5.020 | 4.500 | 4.940 | 4.940 | 1,561,400 |
| 2025-04-09 | 4.930 | 5.050 | 4.440 | 4.820 | 4.820 | 3,530,300 |
| 2025-04-08 | 5.260 | 5.310 | 4.890 | 4.890 | 4.890 | 2,258,400 |
| 2025-04-07 | 5.200 | 5.300 | 5.020 | 5.200 | 5.200 | 2,398,800 |
| 2025-04-04 | 5.500 | 5.550 | 5.030 | 5.230 | 5.230 | 2,501,900 |
| 2025-04-03 | 5.580 | 5.610 | 5.360 | 5.450 | 5.450 | 2,044,600 |
| 2025-04-02 | 5.720 | 5.970 | 5.540 | 5.560 | 5.560 | 3,294,000 |
| 2025-04-01 | 6.230 | 6.340 | 5.460 | 5.690 | 5.690 | 3,920,700 |
| 2025-03-31 | 5.500 | 6.500 | 5.470 | 6.070 | 6.070 | 5,135,300 |
| 2025-03-28 | 5.630 | 5.690 | 5.360 | 5.430 | 5.430 | 4,025,400 |
| 2025-03-27 | 5.700 | 5.840 | 5.540 | 5.620 | 5.620 | 6,024,700 |
| 2025-03-26 | 5.900 | 5.900 | 5.320 | 5.450 | 5.450 | 4,667,600 |
| 2025-03-25 | 5.700 | 5.750 | 5.370 | 5.400 | 5.400 | 6,378,200 |
| 2025-03-24 | 5.650 | 5.800 | 5.470 | 5.630 | 5.630 | 4,050,400 |
| 2025-03-21 | 5.690 | 5.780 | 5.600 | 5.630 | 5.630 | 1,725,700 |
| 2025-03-20 | 5.490 | 5.910 | 5.440 | 5.550 | 5.550 | 3,221,000 |
| 2025-03-19 | 5.380 | 5.480 | 5.290 | 5.350 | 5.350 | 3,022,100 |
| 2025-03-18 | 5.300 | 5.480 | 5.150 | 5.380 | 5.380 | 2,217,700 |
| 2025-03-17 | 5.440 | 5.500 | 5.300 | 5.300 | 5.300 | 2,036,100 |
| 2025-03-14 | 5.580 | 5.600 | 5.320 | 5.440 | 5.440 | 3,060,100 |
| 2025-03-13 | 5.270 | 5.500 | 5.180 | 5.500 | 5.500 | 5,382,000 |
| 2025-03-12 | 5.280 | 5.310 | 5.140 | 5.300 | 5.300 | 3,939,200 |
| 2025-03-11 | 5.240 | 5.370 | 5.150 | 5.320 | 5.320 | 3,390,500 |
| 2025-03-10 | 5.260 | 5.620 | 5.220 | 5.320 | 5.320 | 4,203,000 |
| 2025-03-07 | 5.270 | 5.450 | 5.070 | 5.290 | 5.290 | 5,017,200 |
| 2025-03-06 | 5.220 | 5.470 | 5.120 | 5.300 | 5.300 | 3,632,000 |
| 2025-03-05 | 5.300 | 5.450 | 4.910 | 5.370 | 5.370 | 1,234,200 |
| 2025-02-28 | 5.740 | 5.750 | 5.170 | 5.620 | 5.620 | 21,172,500 |
| 2025-02-27 | 5.620 | 5.630 | 4.360 | 5.060 | 5.060 | 6,073,600 |
| 2025-02-26 | 5.730 | 6.100 | 5.650 | 5.800 | 5.800 | 15,943,500 |
| 2025-02-25 | 5.700 | 5.800 | 5.340 | 5.800 | 5.800 | 15,200,200 |
| 2025-02-24 | 5.300 | 5.720 | 5.200 | 5.560 | 5.560 | 16,064,900 |
| 2025-02-21 | 4.500 | 5.290 | 4.410 | 4.900 | 4.900 | 28,562,000 |
| 2025-02-20 | 3.140 | 4.150 | 3.090 | 4.000 | 4.000 | 35,048,700 |
| 2025-02-19 | 2.680 | 3.090 | 2.540 | 3.000 | 3.000 | 41,412,200 |
| 2025-02-18 | 2.070 | 2.700 | 2.070 | 2.580 | 2.580 | 64,963,400 |
| 2025-02-17 | 1.970 | 2.140 | 1.960 | 2.140 | 2.140 | 14,794,200 |
| 2025-02-14 | 1.840 | 2.000 | 1.830 | 1.950 | 1.950 | 11,269,900 |
| 2025-02-13 | 1.770 | 1.850 | 1.740 | 1.830 | 1.830 | 8,012,500 |
| 2025-02-12 | 1.920 | 1.920 | 1.760 | 1.770 | 1.770 | 15,190,200 |
| 2025-02-11 | 1.950 | 2.010 | 1.920 | 1.920 | 1.920 | 10,150,800 |
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.