ONCO3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-13 | 0.760 | 0.840 | 0.640 | 0.750 | 0.750 | 14,607 |
| 2026-07-10 | 0.800 | 0.800 | 0.800 | 0.800 | 0.800 | 12,720 |
| 2026-07-09 | 1.090 | 1.090 | 0.870 | 0.950 | 0.950 | 15,959 |
| 2026-07-08 | 1.150 | 1.150 | 1.060 | 1.060 | 1.060 | 6,688 |
| 2026-07-07 | 1.130 | 1.150 | 1.110 | 1.110 | 1.110 | 4,429 |
| 2026-07-06 | 1.240 | 1.240 | 1.130 | 1.130 | 1.130 | 6,805 |
| 2026-07-03 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 12,075 |
| 2026-07-02 | 1.120 | 1.150 | 1.050 | 1.080 | 1.080 | 7,248 |
| 2026-07-01 | 1.230 | 1.280 | 1.060 | 1.110 | 1.110 | 10,144 |
| 2026-06-30 | 1.340 | 1.350 | 1.240 | 1.250 | 1.250 | 4,664 |
| 2026-06-29 | 1.350 | 1.450 | 1.320 | 1.360 | 1.360 | 3,847 |
| 2026-06-26 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 2,626 |
| 2026-06-25 | 1.330 | 1.520 | 1.330 | 1.490 | 1.490 | 8,901 |
| 2026-06-24 | 1.360 | 1.390 | 1.330 | 1.330 | 1.330 | 2,628 |
| 2026-06-23 | 1.350 | 1.390 | 1.310 | 1.330 | 1.330 | 3,152 |
| 2026-06-22 | 1.450 | 1.460 | 1.330 | 1.330 | 1.330 | 5,474 |
| 2026-06-19 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | 9,659 |
| 2026-06-18 | 1.160 | 1.300 | 1.130 | 1.150 | 1.150 | 4,773 |
| 2026-06-17 | 1.080 | 1.190 | 1.070 | 1.140 | 1.140 | 8,417 |
| 2026-06-16 | 1.200 | 1.250 | 1.060 | 1.090 | 1.090 | 7,857 |
| 2026-06-15 | 1.240 | 1.270 | 1.170 | 1.180 | 1.180 | 3,278 |
| 2026-06-12 | 1.260 | 1.290 | 1.220 | 1.220 | 1.220 | 4,026 |
| 2026-06-11 | 1.350 | 1.350 | 1.250 | 1.270 | 1.270 | 4,522 |
| 2026-06-10 | 1.260 | 1.490 | 1.240 | 1.330 | 1.330 | 7,858 |
| 2026-06-09 | 1.200 | 1.370 | 1.200 | 1.270 | 1.270 | 4,641 |
| 2026-06-08 | 1.280 | 1.280 | 1.190 | 1.190 | 1.190 | 3,244 |
| 2026-06-05 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | 2,496 |
| 2026-06-03 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 2,089 |
| 2026-06-02 | 1.240 | 1.300 | 1.200 | 1.240 | 1.240 | 3,336 |
| 2026-06-01 | 1.340 | 1.420 | 1.220 | 1.220 | 1.220 | 4,399 |
| 2026-05-29 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 10,416 |
| 2026-05-28 | 1.720 | 1.750 | 1.280 | 1.300 | 1.300 | 10,195 |
| 2026-05-27 | 1.460 | 1.830 | 1.400 | 1.710 | 1.710 | 6,607 |
| 2026-05-26 | 1.500 | 1.550 | 1.430 | 1.550 | 1.550 | 2,336 |
| 2026-05-25 | 1.440 | 1.590 | 1.380 | 1.380 | 1.380 | 6,478 |
| 2026-05-22 | 1.420 | 1.420 | 1.420 | 1.420 | 1.420 | 6,605 |
| 2026-05-21 | 1.250 | 1.460 | 1.190 | 1.380 | 1.380 | 8,274 |
| 2026-05-20 | 1.080 | 1.350 | 1.050 | 1.260 | 1.260 | 6,931 |
| 2026-05-19 | 1.050 | 1.080 | 0.990 | 1.080 | 1.080 | 5,183 |
| 2026-05-18 | 1.080 | 1.080 | 1.020 | 1.020 | 1.020 | 3,821 |
| 2026-05-15 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 7,351 |
| 2026-05-14 | 1.200 | 1.220 | 1.150 | 1.170 | 1.170 | 5,885 |
| 2026-05-13 | 1.260 | 1.280 | 1.210 | 1.220 | 1.220 | 5,788 |
| 2026-05-12 | 1.280 | 1.280 | 1.220 | 1.230 | 1.230 | 3,195 |
| 2026-05-11 | 1.320 | 1.330 | 1.210 | 1.250 | 1.250 | 6,839 |
| 2026-05-08 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 8,970 |
| 2026-05-07 | 1.550 | 1.570 | 1.450 | 1.530 | 1.530 | 4,081 |
| 2026-05-06 | 1.550 | 1.610 | 1.520 | 1.540 | 1.540 | 2,557 |
| 2026-05-05 | 1.540 | 1.600 | 1.520 | 1.530 | 1.530 | 3,228 |
| 2026-05-04 | 1.690 | 1.700 | 1.510 | 1.520 | 1.520 | 4,951 |
| 2026-04-30 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 6,182 |
| 2026-04-29 | 1.560 | 1.660 | 1.520 | 1.530 | 1.530 | 3,644 |
| 2026-04-28 | 1.560 | 1.620 | 1.510 | 1.530 | 1.530 | 3,204 |
| 2026-04-27 | 1.570 | 1.670 | 1.530 | 1.570 | 1.570 | 8,362 |
| 2026-04-24 | 1.570 | 1.570 | 1.570 | 1.570 | 1.570 | 6,971 |
| 2026-04-23 | 1.920 | 2.040 | 1.790 | 1.910 | 1.910 | 5,573 |
| 2026-04-22 | 1.740 | 2.020 | 1.700 | 1.880 | 1.880 | 14,332 |
← NewerPage 2 of 2 · 117 trading days
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.