ONCO3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 2.220 | 2.220 | 2.220 | 2.220 | 2.220 | 8,633 |
| 2026-01-15 | 2.660 | 2.720 | 2.410 | 2.420 | 2.420 | 4,533 |
| 2026-01-14 | 2.670 | 2.800 | 2.590 | 2.730 | 2.730 | 1,606 |
| 2026-01-13 | 2.750 | 2.840 | 2.580 | 2.840 | 2.840 | 2,341 |
| 2026-01-12 | 2.650 | 2.900 | 2.650 | 2.660 | 2.660 | 1,978 |
| 2026-01-09 | 2.710 | 2.710 | 2.710 | 2.710 | 2.710 | 5,763 |
| 2026-01-08 | 2.950 | 3.110 | 2.800 | 2.800 | 2.800 | 3,340 |
| 2026-01-07 | 2.640 | 3.070 | 2.630 | 2.860 | 2.860 | 7,876 |
| 2026-01-06 | 2.380 | 2.690 | 2.360 | 2.620 | 2.620 | 3,303 |
| 2026-01-05 | 2.690 | 2.690 | 2.390 | 2.390 | 2.390 | 4,250 |
| 2026-01-02 | 2.650 | 2.650 | 2.650 | 2.650 | 2.650 | 2,131 |
| 2025-12-30 | 2.770 | 2.770 | 2.770 | 2.770 | 2.770 | 1,272 |
| 2025-12-29 | 2.690 | 2.820 | 2.630 | 2.760 | 2.760 | 2,676 |
| 2025-12-26 | 2.690 | 2.690 | 2.690 | 2.690 | 2.690 | 2,589 |
| 2025-12-23 | 2.730 | 2.730 | 2.730 | 2.730 | 2.730 | 7,171 |
| 2025-12-22 | 2.720 | 2.970 | 2.600 | 2.890 | 2.890 | 12,868 |
| 2025-12-19 | 2.690 | 2.690 | 2.690 | 2.690 | 2.690 | 3,152 |
| 2025-12-18 | 2.460 | 2.940 | 2.430 | 2.750 | 2.750 | 7,460 |
| 2025-12-17 | 2.050 | 2.450 | 2.040 | 2.380 | 2.380 | 7,027 |
| 2025-12-16 | 2.100 | 2.130 | 1.980 | 2.110 | 2.110 | 2,864 |
| 2025-12-15 | 2.120 | 2.160 | 2.050 | 2.090 | 2.090 | 2,872 |
| 2025-12-12 | 2.090 | 2.090 | 2.090 | 2.090 | 2.090 | 3,006 |
| 2025-12-11 | 1.990 | 2.150 | 1.990 | 2.020 | 2.020 | 2,261 |
| 2025-12-10 | 2.140 | 2.150 | 1.980 | 1.980 | 1.980 | 3,440 |
| 2025-12-09 | 2.030 | 2.180 | 1.910 | 2.170 | 2.170 | 4,808 |
| 2025-12-08 | 2.160 | 2.220 | 2.030 | 2.070 | 2.070 | 5,179 |
| 2025-12-05 | 2.210 | 2.210 | 2.210 | 2.210 | 2.210 | 9,561 |
| 2025-12-04 | 2.000 | 2.210 | 2.000 | 2.100 | 2.100 | 5,119 |
| 2025-12-03 | 1.980 | 2.100 | 1.960 | 1.980 | 1.980 | 4,312 |
| 2025-12-02 | 1.780 | 1.970 | 1.770 | 1.960 | 1.960 | 3,479 |
| 2025-12-01 | 1.830 | 1.840 | 1.760 | 1.770 | 1.770 | 3,022 |
| 2025-11-28 | 1.830 | 1.830 | 1.830 | 1.830 | 1.830 | 2,033 |
| 2025-11-27 | 1.760 | 1.780 | 1.730 | 1.750 | 1.750 | 1,360 |
| 2025-11-26 | 1.710 | 1.820 | 1.700 | 1.740 | 1.740 | 3,393 |
| 2025-11-25 | 1.620 | 1.820 | 1.610 | 1.720 | 1.720 | 5,703 |
| 2025-11-24 | 1.700 | 1.720 | 1.600 | 1.600 | 1.600 | 4,597 |
| 2025-11-21 | 1.710 | 1.710 | 1.710 | 1.710 | 1.710 | 2,819 |
| 2025-11-19 | 1.710 | 1.710 | 1.710 | 1.710 | 1.710 | 11,081 |
| 2025-11-18 | 1.920 | 2.070 | 1.800 | 1.860 | 1.860 | 5,842 |
| 2025-11-17 | 1.870 | 2.090 | 1.820 | 2.050 | 2.050 | 8,265 |
| 2025-11-14 | 1.910 | 1.910 | 1.910 | 1.910 | 1.910 | 5,133 |
| 2025-11-13 | 2.020 | 2.020 | 1.830 | 1.840 | 1.840 | 4,513 |
| 2025-11-12 | 1.880 | 2.170 | 1.880 | 2.000 | 2.000 | 13,704 |
| 2025-11-11 | 1.850 | 1.900 | 1.790 | 1.840 | 1.840 | 4,219 |
| 2025-11-10 | 1.820 | 1.850 | 1.750 | 1.830 | 1.830 | 3,516 |
| 2025-11-07 | 1.840 | 1.840 | 1.840 | 1.840 | 1.840 | 8,113 |
| 2025-11-06 | 2.050 | 2.050 | 1.930 | 1.930 | 1.930 | 5,296 |
| 2025-11-05 | 2.140 | 2.140 | 2.030 | 2.050 | 2.050 | 2,680 |
| 2025-11-04 | 2.150 | 2.150 | 2.040 | 2.120 | 2.120 | 2,555 |
| 2025-11-03 | 2.170 | 2.190 | 2.070 | 2.150 | 2.150 | 2,823 |
| 2025-10-31 | 2.100 | 2.100 | 2.100 | 2.100 | 2.100 | 1,885 |
| 2025-10-30 | 2.140 | 2.200 | 2.080 | 2.100 | 2.100 | 1,467 |
| 2025-10-29 | 2.120 | 2.220 | 2.080 | 2.130 | 2.130 | 2,378 |
| 2025-10-28 | 2.110 | 2.140 | 2.080 | 2.080 | 2.080 | 1,755 |
| 2025-10-27 | 2.080 | 2.140 | 2.070 | 2.090 | 2.090 | 2,120 |
| 2025-10-24 | 2.040 | 2.040 | 2.040 | 2.040 | 2.040 | 1,658 |
| 2025-10-23 | 2.100 | 2.130 | 2.030 | 2.110 | 2.110 | 2,759 |
| 2025-10-22 | 2.080 | 2.190 | 2.050 | 2.100 | 2.100 | 2,719 |
| 2025-10-21 | 2.180 | 2.190 | 2.040 | 2.100 | 2.100 | 3,616 |
← NewerPage 4 of 4 · 239 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.