ONCO3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 1,211 |
| 2025-07-24 | 5.320 | 5.610 | 5.320 | 5.610 | 5.610 | 1,664 |
| 2025-07-23 | 5.300 | 5.500 | 5.300 | 5.300 | 5.300 | 1,179 |
| 2025-07-22 | 5.460 | 5.640 | 5.310 | 5.350 | 5.350 | 1,572 |
| 2025-07-21 | 5.470 | 5.590 | 5.270 | 5.490 | 5.490 | 2,515 |
| 2025-07-18 | 5.550 | 5.550 | 5.550 | 5.550 | 5.550 | 2,806 |
| 2025-07-17 | 5.420 | 5.700 | 5.260 | 5.700 | 5.700 | 2,136 |
| 2025-07-16 | 5.350 | 5.360 | 5.240 | 5.360 | 5.360 | 959 |
| 2025-07-15 | 5.240 | 5.360 | 5.150 | 5.150 | 5.150 | 1,485 |
| 2025-07-14 | 5.280 | 5.480 | 5.220 | 5.220 | 5.220 | 1,177 |
| 2025-07-11 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 1,936 |
| 2025-07-10 | 5.180 | 5.370 | 5.170 | 5.220 | 5.220 | 1,769 |
| 2025-07-09 | 5.200 | 5.300 | 5.000 | 5.210 | 5.210 | 1,765 |
| 2025-07-08 | 5.180 | 5.390 | 5.180 | 5.180 | 5.180 | 3,709 |
| 2025-07-07 | 4.810 | 5.200 | 4.810 | 4.910 | 4.910 | 2,181 |
| 2025-07-04 | 4.710 | 4.710 | 4.710 | 4.710 | 4.710 | 2,787 |
| 2025-07-03 | 4.760 | 4.860 | 4.700 | 4.700 | 4.700 | 1,514 |
| 2025-07-02 | 5.100 | 5.160 | 4.650 | 4.730 | 4.730 | 3,728 |
| 2025-07-01 | 5.080 | 6.000 | 5.010 | 5.310 | 5.310 | 9,786 |
| 2025-06-30 | 5.040 | 5.340 | 4.960 | 5.190 | 5.190 | 5,279 |
| 2025-06-27 | 4.990 | 4.990 | 4.990 | 4.990 | 4.990 | 5,888 |
| 2025-06-26 | 4.820 | 5.200 | 4.750 | 5.070 | 5.070 | 8,556 |
| 2025-06-25 | 4.610 | 4.650 | 4.530 | 4.620 | 4.620 | 784 |
| 2025-06-24 | 4.610 | 4.610 | 4.410 | 4.410 | 4.410 | 1,208 |
| 2025-06-23 | 4.560 | 4.650 | 4.330 | 4.620 | 4.620 | 3,467 |
| 2025-06-20 | 4.660 | 4.660 | 4.660 | 4.660 | 4.660 | 2,624 |
| 2025-06-18 | 4.680 | 4.680 | 4.680 | 4.680 | 4.680 | 1,756 |
| 2025-06-17 | 4.500 | 5.000 | 4.500 | 4.830 | 4.830 | 2,443 |
| 2025-06-16 | 4.900 | 4.900 | 4.420 | 4.420 | 4.420 | 1,774 |
| 2025-06-13 | 4.860 | 4.860 | 4.860 | 4.860 | 4.860 | 2,745 |
| 2025-06-12 | 4.620 | 4.650 | 4.520 | 4.600 | 4.600 | 1,226 |
| 2025-06-11 | 4.570 | 4.840 | 4.480 | 4.740 | 4.740 | 1,891 |
| 2025-06-10 | 4.700 | 4.800 | 4.510 | 4.510 | 4.510 | 1,415 |
| 2025-06-09 | 4.700 | 4.780 | 4.410 | 4.650 | 4.650 | 3,262 |
| 2025-06-06 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 1,636 |
| 2025-06-05 | 4.920 | 4.920 | 4.680 | 4.680 | 4.680 | 1,465 |
| 2025-06-04 | 4.850 | 4.990 | 4.750 | 4.750 | 4.750 | 1,305 |
| 2025-06-03 | 4.730 | 4.730 | 4.730 | 4.730 | 4.730 | 2,107 |
| 2025-06-02 | 5.020 | 5.130 | 4.670 | 4.670 | 4.670 | 3,839 |
| 2025-05-30 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 2,132 |
| 2025-05-29 | 5.100 | 5.380 | 4.970 | 5.380 | 5.380 | 1,076 |
| 2025-05-28 | 4.900 | 5.380 | 4.900 | 5.380 | 5.380 | 1,699 |
| 2025-05-27 | 5.290 | 5.300 | 4.900 | 4.900 | 4.900 | 1,665 |
| 2025-05-26 | 5.010 | 5.460 | 5.010 | 5.160 | 5.160 | 1,255 |
| 2025-05-23 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 3,004 |
| 2025-05-22 | 4.930 | 4.990 | 4.760 | 4.810 | 4.810 | 1,110 |
| 2025-05-21 | 4.760 | 4.970 | 4.760 | 4.890 | 4.890 | 797 |
| 2025-05-20 | 4.810 | 5.030 | 4.650 | 4.650 | 4.650 | 1,382 |
| 2025-05-19 | 4.790 | 4.900 | 4.660 | 4.660 | 4.660 | 843 |
| 2025-05-16 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 2,932 |
| 2025-05-15 | 4.990 | 5.050 | 4.590 | 4.640 | 4.640 | 1,534 |
| 2025-05-14 | 4.850 | 5.180 | 4.780 | 4.780 | 4.780 | 858 |
| 2025-05-13 | 4.710 | 4.910 | 4.580 | 4.780 | 4.780 | 1,615 |
| 2025-05-12 | 4.990 | 4.990 | 4.650 | 4.690 | 4.690 | 1,739 |
| 2025-05-09 | 5.280 | 5.280 | 5.280 | 5.280 | 5.280 | 0 |
| 2025-05-06 | 5.810 | 5.810 | 5.520 | 5.520 | 5.520 | 1,985 |
| 2025-05-05 | 6.160 | 6.160 | 6.160 | 6.160 | 6.160 | 1,685 |
| 2025-05-02 | 5.720 | 5.720 | 5.720 | 5.720 | 5.720 | 1,207 |
| 2025-04-30 | 5.990 | 5.990 | 5.990 | 5.990 | 5.990 | 906 |
| 2025-04-29 | 5.970 | 6.250 | 5.800 | 5.800 | 5.800 | 1,220 |
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.