ONCO3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-17 | 2.090 | 2.090 | 2.090 | 2.090 | 2.090 | 4,706 |
| 2025-10-16 | 2.250 | 2.290 | 2.050 | 2.110 | 2.110 | 4,670 |
| 2025-10-15 | 2.220 | 2.390 | 2.180 | 2.260 | 2.260 | 4,265 |
| 2025-10-14 | 2.390 | 2.430 | 2.250 | 2.310 | 2.310 | 4,974 |
| 2025-10-13 | 2.450 | 2.540 | 2.400 | 2.400 | 2.400 | 3,936 |
| 2025-10-10 | 2.470 | 2.470 | 2.470 | 2.470 | 2.470 | 6,312 |
| 2025-10-09 | 2.860 | 3.060 | 2.360 | 2.500 | 2.500 | 12,083 |
| 2025-10-08 | 3.650 | 3.730 | 3.320 | 3.340 | 3.340 | 3,867 |
| 2025-10-07 | 3.530 | 3.770 | 3.520 | 3.610 | 3.610 | 4,791 |
| 2025-10-06 | 3.690 | 4.030 | 3.490 | 3.600 | 3.600 | 8,512 |
| 2025-10-03 | 3.650 | 3.650 | 3.650 | 3.650 | 3.650 | 11,880 |
| 2025-10-02 | 3.320 | 3.680 | 3.320 | 3.460 | 3.460 | 4,145 |
| 2025-10-01 | 3.350 | 3.640 | 3.100 | 3.330 | 3.330 | 4,445 |
| 2025-09-30 | 3.000 | 3.500 | 2.940 | 3.260 | 3.260 | 6,660 |
| 2025-09-29 | 3.010 | 3.090 | 2.950 | 3.000 | 3.000 | 1,995 |
| 2025-09-26 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 2,443 |
| 2025-09-25 | 2.930 | 3.040 | 2.820 | 2.910 | 2.910 | 3,524 |
| 2025-09-24 | 2.920 | 3.070 | 2.860 | 2.990 | 2.990 | 2,573 |
| 2025-09-23 | 2.890 | 2.940 | 2.860 | 2.910 | 2.910 | 973 |
| 2025-09-22 | 2.910 | 2.930 | 2.860 | 2.930 | 2.930 | 1,400 |
| 2025-09-19 | 2.850 | 2.850 | 2.850 | 2.850 | 2.850 | 1,790 |
| 2025-09-18 | 2.950 | 2.950 | 2.870 | 2.920 | 2.920 | 2,094 |
| 2025-09-17 | 2.960 | 3.040 | 2.960 | 2.960 | 2.960 | 3,092 |
| 2025-09-16 | 3.050 | 3.140 | 3.000 | 3.080 | 3.080 | 2,443 |
| 2025-09-15 | 2.960 | 3.010 | 2.950 | 3.000 | 3.000 | 2,224 |
| 2025-09-12 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 2,226 |
| 2025-09-11 | 3.140 | 3.240 | 3.020 | 3.020 | 3.020 | 2,287 |
| 2025-09-10 | 3.180 | 3.270 | 3.090 | 3.140 | 3.140 | 2,891 |
| 2025-09-09 | 2.900 | 3.150 | 2.800 | 3.150 | 3.150 | 4,039 |
| 2025-09-08 | 3.120 | 3.120 | 2.860 | 2.920 | 2.920 | 3,702 |
| 2025-09-05 | 2.990 | 2.990 | 2.990 | 2.990 | 2.990 | 4,654 |
| 2025-09-04 | 2.970 | 3.030 | 2.860 | 2.860 | 2.860 | 3,152 |
| 2025-09-03 | 3.010 | 3.100 | 2.970 | 3.040 | 3.040 | 2,504 |
| 2025-09-02 | 2.940 | 3.100 | 2.900 | 2.920 | 2.920 | 6,481 |
| 2025-09-01 | 2.700 | 2.770 | 2.570 | 2.720 | 2.720 | 4,829 |
| 2025-08-29 | 2.840 | 2.840 | 2.840 | 2.840 | 2.840 | 5,233 |
| 2025-08-28 | 2.960 | 3.040 | 2.900 | 3.040 | 3.040 | 3,992 |
| 2025-08-27 | 2.880 | 3.290 | 2.880 | 2.950 | 2.950 | 8,881 |
| 2025-08-26 | 3.040 | 3.140 | 2.820 | 2.920 | 2.920 | 7,402 |
| 2025-08-25 | 3.320 | 3.330 | 2.920 | 3.100 | 3.100 | 8,630 |
| 2025-08-22 | 3.350 | 3.350 | 3.350 | 3.350 | 3.350 | 7,165 |
| 2025-08-21 | 4.480 | 4.480 | 3.680 | 3.960 | 3.960 | 10,114 |
| 2025-08-20 | 4.810 | 5.070 | 4.620 | 4.740 | 4.740 | 4,274 |
| 2025-08-19 | 5.090 | 5.180 | 4.240 | 4.410 | 4.410 | 10,135 |
| 2025-08-18 | 5.260 | 5.270 | 5.050 | 5.160 | 5.160 | 2,305 |
| 2025-08-15 | 5.360 | 5.370 | 4.960 | 5.370 | 5.370 | 1,944 |
| 2025-08-14 | 5.280 | 5.410 | 5.010 | 5.010 | 5.010 | 1,716 |
| 2025-08-13 | 5.450 | 5.500 | 5.320 | 5.340 | 5.340 | 1,150 |
| 2025-08-12 | 5.390 | 5.450 | 5.300 | 5.300 | 5.300 | 1,050 |
| 2025-08-11 | 5.500 | 5.530 | 5.370 | 5.520 | 5.520 | 1,155 |
| 2025-08-08 | 5.270 | 5.270 | 5.270 | 5.270 | 5.270 | 832 |
| 2025-08-07 | 5.450 | 5.560 | 5.300 | 5.300 | 5.300 | 1,540 |
| 2025-08-06 | 5.670 | 5.670 | 5.350 | 5.410 | 5.410 | 1,223 |
| 2025-08-05 | 5.290 | 5.610 | 5.290 | 5.610 | 5.610 | 1,845 |
| 2025-08-04 | 5.810 | 5.810 | 5.280 | 5.280 | 5.280 | 1,078 |
| 2025-08-01 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 2,095 |
| 2025-07-31 | 5.880 | 5.880 | 5.370 | 5.390 | 5.390 | 2,721 |
| 2025-07-30 | 5.470 | 6.000 | 5.450 | 6.000 | 6.000 | 2,317 |
| 2025-07-29 | 5.270 | 5.620 | 5.110 | 5.610 | 5.610 | 2,280 |
| 2025-07-28 | 5.510 | 5.510 | 5.110 | 5.110 | 5.110 | 2,064 |
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.