ONCO3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-15	1.270	1.430	1.240	1.380	1.380	8,842
2026-04-14	1.210	1.320	1.100	1.280	1.280	20,535
2026-04-13	1.270	1.340	1.220	1.230	1.230	7,210
2026-04-10	1.290	1.290	1.290	1.290	1.290	10,472
2026-04-09	1.350	1.390	1.300	1.340	1.340	4,770
2026-04-08	1.600	1.650	1.300	1.370	1.370	8,824
2026-04-07	1.420	1.640	1.400	1.590	1.590	8,207
2026-04-06	1.370	1.450	1.330	1.450	1.450	4,059
2026-04-02	1.340	1.340	1.340	1.340	1.340	5,204
2026-04-01	1.490	1.530	1.380	1.470	1.470	6,165
2026-03-31	1.500	1.560	1.380	1.490	1.490	8,229
2026-03-30	1.630	1.650	1.470	1.540	1.540	7,109
2026-03-27	1.610	1.610	1.610	1.610	1.610	5,671
2026-03-26	1.910	1.910	1.610	1.640	1.640	11,724
2026-03-25	1.980	2.100	1.840	1.920	1.920	11,439
2026-03-24	2.540	2.780	1.900	1.930	1.930	47,697
2026-03-23	1.700	2.640	1.700	2.420	2.420	26,054
2026-03-20	1.350	1.350	1.350	1.350	1.350	10,486
2026-03-19	1.420	1.420	1.160	1.200	1.200	8,623
2026-03-18	1.790	1.800	1.400	1.400	1.400	12,496
2026-03-17	1.890	1.890	1.750	1.770	1.770	7,456
2026-03-16	1.950	2.230	1.850	1.930	1.930	6,456
2026-03-13	1.940	1.940	1.940	1.940	1.940	2,945
2026-03-12	2.090	2.100	1.780	1.970	1.970	7,037
2026-03-11	2.130	2.210	2.080	2.140	2.140	3,509
2026-03-10	2.170	2.300	2.160	2.170	2.170	3,914
2026-03-09	2.160	2.180	2.050	2.110	2.110	6,675
2026-03-06	2.140	2.140	2.140	2.140	2.140	4,216
2026-03-05	2.130	2.260	2.110	2.180	2.180	7,643
2026-03-04	2.190	2.300	2.100	2.150	2.150	4,388
2026-03-03	2.590	2.590	2.190	2.190	2.190	6,861
2026-03-02	2.660	2.660	2.550	2.570	2.570	4,294
2026-02-27	2.650	2.650	2.650	2.650	2.650	4,991
2026-02-26	2.620	2.730	2.560	2.730	2.730	3,377
2026-02-25	2.610	2.730	2.570	2.700	2.700	4,785
2026-02-24	2.810	2.850	2.550	2.690	2.690	8,008
2026-02-23	2.790	2.920	2.770	2.870	2.870	3,766
2026-02-20	2.770	2.770	2.770	2.770	2.770	4,663
2026-02-19	2.860	2.890	2.610	2.700	2.700	5,890
2026-02-18	2.920	3.050	2.730	2.860	2.860	5,792
2026-02-13	2.920	2.920	2.920	2.920	2.920	6,950
2026-02-12	2.660	2.790	2.530	2.640	2.640	5,972
2026-02-11	2.510	2.680	2.490	2.620	2.620	3,528
2026-02-10	2.590	2.590	2.500	2.520	2.520	2,159
2026-02-09	2.530	2.600	2.470	2.590	2.590	2,313
2026-02-06	2.540	2.540	2.540	2.540	2.540	2,096
2026-02-05	2.540	2.570	2.400	2.400	2.400	3,373
2026-02-04	2.400	2.590	2.300	2.460	2.460	4,593
2026-02-03	2.380	2.440	2.350	2.400	2.400	2,372
2026-02-02	2.480	2.520	2.420	2.430	2.430	2,190
2026-01-30	2.480	2.520	2.420	2.430	2.430	774
2026-01-29	2.570	2.580	2.410	2.470	2.470	2,063
2026-01-28	2.590	2.650	2.500	2.570	2.570	3,137
2026-01-27	2.580	2.710	2.540	2.680	2.680	2,225
2026-01-26	2.620	2.670	2.550	2.580	2.580	2,257
2026-01-23	2.710	2.710	2.710	2.710	2.710	5,973
2026-01-22	2.340	2.730	2.220	2.680	2.680	5,375
2026-01-21	2.160	2.390	2.120	2.310	2.310	2,362
2026-01-20	2.220	2.280	2.130	2.280	2.280	1,647
2026-01-19	2.170	2.290	2.130	2.150	2.150	3,047

← NewerPage 3 of 4 · 239 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.