Oncoclinicas do Brasil historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	1.970	2.040	1.910	1.950	1.950	17,370,900
2025-02-07	2.110	2.190	1.960	1.960	1.960	15,879,500
2025-02-06	2.040	2.110	2.010	2.060	2.060	7,765,000
2025-02-05	2.170	2.180	2.030	2.030	2.030	9,772,700
2025-02-04	2.100	2.200	2.040	2.180	2.180	7,589,600
2025-02-03	2.100	2.170	2.060	2.110	2.110	5,443,700
2025-01-31	2.150	2.250	2.100	2.130	2.130	7,287,000
2025-01-30	2.070	2.160	2.000	2.150	2.150	20,178,100
2025-01-29	2.200	2.230	2.030	2.050	2.050	15,878,100
2025-01-28	2.250	2.290	2.150	2.170	2.170	7,936,300
2025-01-27	2.260	2.410	2.210	2.240	2.240	8,188,200
2025-01-24	2.210	2.320	2.190	2.270	2.270	4,435,500
2025-01-23	2.230	2.340	2.180	2.190	2.190	6,360,000
2025-01-22	2.080	2.270	2.030	2.220	2.220	11,992,300
2025-01-21	2.240	2.280	2.020	2.040	2.040	10,578,900
2025-01-20	2.240	2.300	2.180	2.240	2.240	3,343,300
2025-01-17	2.200	2.380	2.160	2.250	2.250	5,192,800
2025-01-16	2.250	2.250	2.170	2.180	2.180	4,440,200
2025-01-15	2.090	2.250	2.080	2.250	2.250	7,117,400
2025-01-14	2.080	2.130	2.050	2.060	2.060	4,602,000
2025-01-13	2.090	2.150	2.020	2.070	2.070	4,978,800
2025-01-10	2.110	2.190	2.070	2.080	2.080	7,104,300
2025-01-09	2.100	2.160	2.080	2.100	2.100	5,224,900
2025-01-08	2.110	2.160	2.040	2.110	2.110	7,277,800
2025-01-07	2.330	2.370	2.070	2.130	2.130	12,830,700
2025-01-06	2.560	2.600	2.260	2.320	2.320	7,605,100
2025-01-03	2.370	2.570	2.330	2.440	2.440	7,104,000
2025-01-02	2.300	2.550	2.200	2.370	2.370	8,945,500
2024-12-30	2.500	2.730	2.340	2.340	2.340	10,630,100
2024-12-27	2.080	2.470	2.080	2.390	2.390	15,681,900
2024-12-26	2.070	2.150	1.990	2.020	2.020	9,305,400
2024-12-23	2.330	2.350	2.030	2.030	2.030	8,615,900
2024-12-20	2.260	2.340	2.190	2.340	2.340	6,169,400
2024-12-19	2.170	2.340	2.080	2.260	2.260	10,221,500
2024-12-18	2.460	2.500	2.160	2.160	2.160	4,601,200
2024-12-17	2.540	2.580	2.360	2.520	2.520	5,599,800
2024-12-16	2.800	2.880	2.500	2.500	2.500	5,437,800
2024-12-13	2.860	2.920	2.790	2.800	2.800	4,558,900
2024-12-12	3.160	3.180	2.860	2.860	2.860	7,946,500
2024-12-11	3.040	3.340	3.010	3.240	3.240	6,294,300
2024-12-10	2.970	3.040	2.870	3.040	3.040	6,441,100
2024-12-09	3.110	3.270	2.860	2.870	2.870	8,372,100
2024-12-06	3.170	3.320	3.000	3.040	3.040	14,387,100
2024-12-05	2.940	3.200	2.890	3.170	3.170	14,143,700
2024-12-04	2.900	3.180	2.860	2.880	2.880	19,986,600
2024-12-03	2.600	3.000	2.540	2.870	2.870	21,196,300
2024-12-02	2.200	2.650	2.120	2.600	2.600	16,632,300
2024-11-29	2.050	2.360	1.930	2.180	2.180	40,355,400
2024-11-28	2.610	2.740	2.150	2.150	2.150	25,648,900
2024-11-27	3.120	3.160	2.560	2.650	2.650	37,818,300
2024-11-26	3.180	3.330	3.120	3.120	3.120	13,372,700
2024-11-25	3.390	3.390	3.160	3.190	3.190	9,258,700
2024-11-22	3.610	3.640	3.330	3.330	3.330	5,292,200
2024-11-21	3.670	3.730	3.590	3.590	3.590	3,850,700
2024-11-19	3.610	3.820	3.550	3.690	3.690	4,738,600
2024-11-18	3.970	3.970	3.490	3.660	3.660	14,144,200
2024-11-14	4.330	4.340	3.950	3.950	3.950	12,002,700
2024-11-13	4.450	4.490	3.940	4.490	4.490	11,103,700
2024-11-12	4.440	4.450	4.230	4.450	4.450	4,595,000
2024-11-11	4.290	4.440	4.030	4.440	4.440	4,233,500

← NewerPage 8 of 21 · 1,250 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.