Oncoclinicas do Brasil historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 4.420 | 4.440 | 4.020 | 4.440 | 4.440 | 5,157,500 |
| 2024-11-07 | 4.500 | 4.530 | 4.380 | 4.440 | 4.440 | 2,991,500 |
| 2024-11-06 | 4.440 | 4.540 | 4.380 | 4.500 | 4.500 | 2,097,100 |
| 2024-11-05 | 4.480 | 4.520 | 4.420 | 4.490 | 4.490 | 3,259,600 |
| 2024-11-04 | 4.470 | 4.620 | 4.420 | 4.480 | 4.480 | 4,697,800 |
| 2024-11-01 | 4.640 | 4.640 | 4.370 | 4.440 | 4.440 | 2,732,900 |
| 2024-10-31 | 4.540 | 4.600 | 4.480 | 4.600 | 4.600 | 2,863,600 |
| 2024-10-30 | 4.490 | 4.650 | 4.460 | 4.550 | 4.550 | 1,251,300 |
| 2024-10-29 | 4.610 | 4.640 | 4.440 | 4.470 | 4.470 | 1,793,200 |
| 2024-10-28 | 4.590 | 4.690 | 4.560 | 4.620 | 4.620 | 800,700 |
| 2024-10-25 | 4.640 | 4.730 | 4.560 | 4.580 | 4.580 | 915,500 |
| 2024-10-24 | 4.650 | 4.700 | 4.570 | 4.650 | 4.650 | 1,600,100 |
| 2024-10-23 | 4.590 | 4.730 | 4.550 | 4.660 | 4.660 | 923,800 |
| 2024-10-22 | 4.780 | 4.830 | 4.570 | 4.640 | 4.640 | 1,745,400 |
| 2024-10-21 | 4.870 | 4.950 | 4.740 | 4.820 | 4.820 | 877,200 |
| 2024-10-18 | 4.820 | 4.980 | 4.790 | 4.870 | 4.870 | 928,400 |
| 2024-10-17 | 4.740 | 4.840 | 4.680 | 4.810 | 4.810 | 1,989,900 |
| 2024-10-16 | 4.600 | 4.820 | 4.600 | 4.800 | 4.800 | 1,677,300 |
| 2024-10-15 | 4.660 | 4.780 | 4.610 | 4.640 | 4.640 | 2,371,500 |
| 2024-10-14 | 4.530 | 4.720 | 4.450 | 4.650 | 4.650 | 1,618,100 |
| 2024-10-11 | 4.510 | 4.600 | 4.420 | 4.550 | 4.550 | 1,149,700 |
| 2024-10-10 | 4.600 | 4.610 | 4.420 | 4.530 | 4.530 | 2,056,000 |
| 2024-10-09 | 4.660 | 4.710 | 4.550 | 4.550 | 4.550 | 2,319,300 |
| 2024-10-08 | 4.730 | 4.860 | 4.650 | 4.660 | 4.660 | 6,160,600 |
| 2024-10-07 | 5.080 | 5.100 | 4.740 | 4.900 | 4.900 | 2,809,700 |
| 2024-10-04 | 4.550 | 5.170 | 4.500 | 5.070 | 5.070 | 6,822,100 |
| 2024-10-03 | 4.470 | 4.580 | 4.400 | 4.540 | 4.540 | 4,725,100 |
| 2024-10-02 | 4.570 | 4.590 | 4.440 | 4.490 | 4.490 | 4,583,800 |
| 2024-10-01 | 4.510 | 4.600 | 4.370 | 4.490 | 4.490 | 7,910,900 |
| 2024-09-30 | 4.900 | 4.900 | 4.510 | 4.510 | 4.510 | 5,786,500 |
| 2024-09-27 | 4.910 | 5.150 | 4.840 | 4.860 | 4.860 | 3,763,500 |
| 2024-09-26 | 5.130 | 5.200 | 4.660 | 4.920 | 4.920 | 7,516,900 |
| 2024-09-25 | 5.100 | 5.130 | 4.910 | 5.100 | 5.100 | 4,918,800 |
| 2024-09-24 | 5.260 | 5.310 | 5.100 | 5.100 | 5.100 | 1,595,200 |
| 2024-09-23 | 5.320 | 5.320 | 5.120 | 5.200 | 5.200 | 2,439,900 |
| 2024-09-20 | 5.420 | 5.450 | 5.100 | 5.260 | 5.260 | 5,303,800 |
| 2024-09-19 | 5.690 | 5.690 | 5.440 | 5.440 | 5.440 | 3,294,200 |
| 2024-09-18 | 5.570 | 5.840 | 5.500 | 5.590 | 5.590 | 2,897,900 |
| 2024-09-17 | 5.820 | 5.820 | 5.350 | 5.600 | 5.600 | 10,813,900 |
| 2024-09-16 | 6.210 | 6.270 | 6.010 | 6.030 | 6.030 | 2,634,600 |
| 2024-09-13 | 6.200 | 6.680 | 6.130 | 6.200 | 6.200 | 6,361,600 |
| 2024-09-12 | 5.970 | 6.220 | 5.800 | 6.170 | 6.170 | 5,768,600 |
| 2024-09-11 | 5.430 | 5.950 | 5.430 | 5.930 | 5.930 | 5,041,100 |
| 2024-09-10 | 5.280 | 5.540 | 5.160 | 5.430 | 5.430 | 4,801,300 |
| 2024-09-09 | 5.180 | 5.340 | 5.120 | 5.330 | 5.330 | 2,546,800 |
| 2024-09-06 | 5.570 | 5.570 | 5.090 | 5.200 | 5.200 | 8,592,400 |
| 2024-09-05 | 5.840 | 5.850 | 5.510 | 5.570 | 5.570 | 3,731,900 |
| 2024-09-04 | 6.100 | 6.200 | 5.810 | 5.810 | 5.810 | 5,438,600 |
| 2024-09-03 | 6.620 | 6.790 | 6.000 | 6.000 | 6.000 | 3,394,500 |
| 2024-09-02 | 6.640 | 6.770 | 6.460 | 6.560 | 6.560 | 1,933,700 |
| 2024-08-30 | 6.360 | 6.840 | 6.260 | 6.660 | 6.660 | 8,878,700 |
| 2024-08-29 | 6.580 | 6.580 | 6.350 | 6.360 | 6.360 | 1,501,400 |
| 2024-08-28 | 6.510 | 6.640 | 6.500 | 6.580 | 6.580 | 2,346,900 |
| 2024-08-27 | 6.430 | 6.640 | 6.370 | 6.570 | 6.570 | 3,375,600 |
| 2024-08-26 | 6.150 | 6.460 | 6.030 | 6.430 | 6.430 | 3,612,000 |
| 2024-08-23 | 6.130 | 6.200 | 6.040 | 6.100 | 6.100 | 1,735,800 |
| 2024-08-22 | 6.300 | 6.360 | 6.060 | 6.060 | 6.060 | 2,998,200 |
| 2024-08-21 | 6.550 | 6.550 | 6.210 | 6.340 | 6.340 | 2,473,600 |
| 2024-08-20 | 6.600 | 6.640 | 6.420 | 6.480 | 6.480 | 1,984,000 |
| 2024-08-19 | 6.620 | 6.630 | 6.360 | 6.570 | 6.570 | 3,497,200 |
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.