ONCO3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-07	1.010	1.030	0.990	1.000	1.000	2,830
2026-10-06	1.000	1.020	0.990	1.000	1.000	4,949
2026-10-05	1.030	1.070	0.990	1.010	1.010	6,078
2026-10-02	1.030	1.030	1.030	1.030	1.030	2,796
2026-10-01	1.040	1.040	1.000	1.020	1.020	4,222
2026-09-30	1.040	1.040	1.040	1.040	1.040	0
2026-09-28	1.060	1.110	0.990	1.010	1.010	7,308
2026-09-25	1.070	1.070	1.070	1.070	1.070	5,611
2026-09-24	1.210	1.240	1.140	1.140	1.140	3,498
2026-09-23	1.250	1.300	1.150	1.170	1.170	5,149
2026-09-22	1.320	1.320	1.200	1.250	1.250	4,657
2026-09-21	1.200	1.390	1.160	1.360	1.360	13,987
2026-09-18	1.030	1.030	1.030	1.030	1.030	2,752
2026-09-17	1.050	1.080	1.000	1.080	1.080	3,121
2026-09-16	1.020	1.090	1.020	1.050	1.050	3,556
2026-09-15	1.090	1.100	1.030	1.050	1.050	3,833
2026-09-14	1.160	1.190	1.080	1.110	1.110	3,849
2026-09-11	1.140	1.140	1.140	1.140	1.140	6,608
2026-09-10	1.220	1.250	1.060	1.110	1.110	7,488
2026-09-09	1.230	1.250	1.160	1.180	1.180	6,555
2026-09-08	1.410	1.430	1.220	1.340	1.340	10,748
2026-09-04	1.410	1.410	1.410	1.410	1.410	9,859
2026-09-03	1.220	1.390	1.150	1.370	1.370	15,227
2026-09-02	1.100	1.240	0.920	1.200	1.200	22,569
2026-09-01	1.290	1.330	1.140	1.140	1.140	10,216
2026-08-31	1.200	1.350	1.160	1.270	1.270	12,670
2026-08-28	1.230	1.230	1.230	1.230	1.230	16,712
2026-08-27	2.010	2.130	1.340	1.390	1.390	26,598
2026-08-26	2.070	2.240	1.830	1.970	1.970	32,542
2026-08-25	1.570	1.810	1.550	1.720	1.720	23,256
2026-08-24	1.240	1.740	1.240	1.550	1.550	25,803
2026-08-21	1.220	1.220	1.220	1.220	1.220	15,113
2026-08-20	1.290	1.540	1.240	1.340	1.340	26,704
2026-08-19	1.120	1.280	1.050	1.200	1.200	13,124
2026-08-18	0.990	1.170	0.940	1.070	1.070	22,402
2026-08-17	0.780	0.980	0.780	0.980	0.980	17,481
2026-08-14	0.720	0.720	0.720	0.720	0.720	13,963
2026-08-13	0.710	0.870	0.700	0.710	0.710	8,455
2026-08-12	0.580	0.750	0.570	0.710	0.710	9,561
2026-08-11	0.580	0.620	0.540	0.570	0.570	4,018
2026-08-10	0.620	0.620	0.530	0.560	0.560	3,942
2026-08-07	0.600	0.600	0.600	0.600	0.600	1,875
2026-08-06	0.610	0.620	0.560	0.560	0.560	2,035
2026-08-05	0.660	0.660	0.590	0.600	0.600	2,535
2026-08-04	0.630	0.670	0.620	0.650	0.650	3,525
2026-08-03	0.560	0.630	0.540	0.630	0.630	6,079
2026-07-31	0.570	0.570	0.570	0.570	0.570	3,498
2026-07-30	0.590	0.600	0.570	0.600	0.600	3,708
2026-07-29	0.610	0.620	0.580	0.580	0.580	3,752
2026-07-28	0.570	0.630	0.570	0.590	0.590	2,570
2026-07-27	0.600	0.640	0.600	0.640	0.640	3,922
2026-07-24	0.610	0.610	0.610	0.610	0.610	3,713
2026-07-23	0.610	0.650	0.600	0.620	0.620	4,644
2026-07-22	0.700	0.710	0.600	0.610	0.610	11,093
2026-07-21	0.690	0.740	0.660	0.700	0.700	4,847
2026-07-20	0.780	0.800	0.680	0.680	0.680	7,337
2026-07-17	0.770	0.770	0.770	0.770	0.770	7,816
2026-07-16	0.910	0.950	0.840	0.840	0.840	5,471
2026-07-15	0.950	1.050	0.880	0.890	0.890	15,728
2026-07-14	0.770	0.960	0.730	0.940	0.940	15,682

Page 1 of 2 · 117 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.