ONCO3F historical data

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-28	2.310	2.310	2.160	2.180	2.180	2,893
2025-01-27	2.300	2.400	2.200	2.200	2.200	5,939
2025-01-24	2.280	2.280	2.280	2.280	2.280	3,697
2025-01-23	2.190	2.330	2.180	2.250	2.250	3,187
2025-01-22	2.100	2.270	2.040	2.200	2.200	6,744
2025-01-21	2.230	2.280	2.030	2.050	2.050	5,016
2025-01-20	2.290	2.300	2.190	2.210	2.210	2,157
2025-01-17	2.280	2.280	2.280	2.280	2.280	3,488
2025-01-16	2.250	2.250	2.160	2.160	2.160	2,631
2025-01-15	2.090	2.240	2.070	2.230	2.230	8,228
2025-01-14	2.080	2.120	2.050	2.060	2.060	3,329
2025-01-13	2.110	2.140	2.030	2.070	2.070	4,676
2025-01-10	2.070	2.070	2.070	2.070	2.070	6,028
2025-01-09	2.140	2.160	2.070	2.130	2.130	3,465
2025-01-08	2.150	2.170	2.050	2.120	2.120	5,386
2025-01-07	2.350	2.400	2.070	2.110	2.110	9,069
2025-01-06	2.430	2.590	2.270	2.300	2.300	6,501
2025-01-03	2.400	2.400	2.400	2.400	2.400	3,156
2025-01-02	2.400	2.540	2.220	2.360	2.360	4,693
2024-12-30	2.490	2.490	2.490	2.490	2.490	5,392
2024-12-27	2.390	2.390	2.390	2.390	2.390	6,325
2024-12-26	2.050	2.150	1.990	2.060	2.060	5,000
2024-12-23	2.080	2.080	2.080	2.080	2.080	7,242
2024-12-20	2.340	2.340	2.340	2.340	2.340	3,083
2024-12-19	2.160	2.320	2.090	2.220	2.220	4,742
2024-12-18	2.520	2.520	2.170	2.230	2.230	4,967
2024-12-17	2.530	2.610	2.370	2.430	2.430	4,137
2024-12-16	2.880	2.900	2.500	2.500	2.500	5,539
2024-12-13	2.830	2.830	2.830	2.830	2.830	2,378
2024-12-12	3.240	3.240	2.840	2.840	2.840	4,114
2024-12-11	3.100	3.320	3.030	3.090	3.090	3,884
2024-12-10	2.950	2.950	2.950	2.950	2.950	0

← NewerPage 8 of 8 · 452 trading days

Stock splits

No stock splits on record.

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.