Oranjebtc S.A. - Educação e Investimento (BVMF:OBTC3)
Brazil · Delayed Price · Currency is BRL 6.69
-0.26 (-3.74%)
Nov 9, 2026, 4:23 PM GMT-3
BVMF:OBTC3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 6.90 | 6.91 | 6.60 | 6.69 | 6.69 | -3.74% | 531,500 |
| Nov 6, 2026 | 6.89 | 7.01 | 6.84 | 6.95 | 6.95 | 0.29% | 330,900 |
| Nov 5, 2026 | 7.00 | 7.17 | 6.82 | 6.93 | 6.93 | -1.00% | 1,050,400 |
| Nov 4, 2026 | 6.89 | 7.21 | 6.84 | 7.00 | 7.00 | 3.09% | 1,552,300 |
| Nov 3, 2026 | 6.75 | 6.87 | 6.58 | 6.79 | 6.79 | 1.04% | 1,028,500 |
| Oct 30, 2026 | 6.79 | 6.90 | 6.50 | 6.72 | 6.72 | -2.04% | 1,200,300 |
| Oct 29, 2026 | 6.87 | 6.94 | 6.69 | 6.86 | 6.86 | 0.88% | 1,190,200 |
| Oct 28, 2026 | 6.93 | 6.99 | 6.62 | 6.80 | 6.80 | -2.02% | 1,229,700 |
| Oct 27, 2026 | 6.96 | 7.00 | 6.80 | 6.94 | 6.94 | 1.46% | 730,600 |
| Oct 26, 2026 | 6.95 | 7.17 | 6.76 | 6.84 | 6.84 | -1.30% | 1,686,300 |
| Oct 23, 2026 | 6.95 | 6.98 | 6.77 | 6.93 | 6.93 | 0.87% | 570,200 |
| Oct 22, 2026 | 6.96 | 7.02 | 6.85 | 6.87 | 6.87 | -3.10% | 675,400 |
| Oct 21, 2026 | 7.00 | 7.15 | 6.98 | 7.09 | 7.09 | 1.58% | 612,000 |
| Oct 20, 2026 | 6.88 | 7.16 | 6.80 | 6.98 | 6.98 | 1.90% | 385,200 |
| Oct 19, 2026 | 7.01 | 7.03 | 6.75 | 6.85 | 6.85 | -1.15% | 630,800 |
| Oct 16, 2026 | 7.10 | 7.10 | 6.85 | 6.93 | 6.93 | -1.28% | 506,800 |
| Oct 15, 2026 | 6.95 | 7.18 | 6.87 | 7.02 | 7.02 | 0.29% | 582,900 |
| Oct 14, 2026 | 7.14 | 7.22 | 6.81 | 7.00 | 7.00 | -1.41% | 806,300 |
| Oct 13, 2026 | 6.86 | 7.14 | 6.70 | 7.10 | 7.10 | 5.65% | 1,192,800 |
| Oct 9, 2026 | 6.80 | 6.84 | 6.47 | 6.72 | 6.72 | 1.97% | 2,926,100 |
| Oct 8, 2026 | 6.99 | 7.05 | 6.49 | 6.59 | 6.59 | -5.18% | 6,119,600 |
| Oct 7, 2026 | 7.90 | 7.95 | 6.91 | 6.95 | 6.95 | -13.23% | 4,590,400 |
| Oct 6, 2026 | 8.01 | 8.12 | 7.85 | 8.01 | 8.01 | - | 454,100 |
| Oct 5, 2026 | 8.19 | 8.19 | 7.55 | 8.01 | 8.01 | 2.43% | 907,500 |
| Oct 2, 2026 | 8.05 | 8.45 | 7.80 | 7.82 | 7.82 | -1.76% | 1,032,200 |
| Oct 1, 2026 | 7.61 | 8.00 | 7.58 | 7.96 | 7.96 | 6.13% | 774,100 |
| Sep 30, 2026 | 7.76 | 7.94 | 7.50 | 7.50 | 7.50 | -3.23% | 737,300 |
| Sep 29, 2026 | 7.42 | 7.75 | 7.38 | 7.75 | 7.75 | 4.73% | 782,600 |
| Sep 28, 2026 | 7.50 | 7.52 | 7.28 | 7.40 | 7.40 | -0.27% | 405,300 |
| Sep 25, 2026 | 7.37 | 7.52 | 7.35 | 7.42 | 7.42 | 0.95% | 499,700 |
| Sep 24, 2026 | 7.35 | 7.60 | 7.24 | 7.35 | 7.35 | -0.81% | 870,100 |
| Sep 23, 2026 | 7.51 | 7.64 | 7.11 | 7.41 | 7.41 | -1.98% | 534,900 |
| Sep 22, 2026 | 7.55 | 7.77 | 7.46 | 7.56 | 7.56 | 0.80% | 674,200 |
| Sep 21, 2026 | 7.34 | 7.56 | 7.23 | 7.50 | 7.50 | 7.30% | 1,143,300 |
| Sep 18, 2026 | 6.59 | 6.99 | 6.51 | 6.99 | 6.99 | 9.39% | 1,186,100 |
| Sep 17, 2026 | 6.40 | 6.60 | 6.10 | 6.39 | 6.39 | 1.59% | 5,085,700 |
| Sep 16, 2026 | 6.98 | 7.15 | 6.29 | 6.29 | 6.29 | -8.44% | 4,928,800 |
| Sep 15, 2026 | 7.25 | 7.35 | 6.81 | 6.87 | 6.87 | -4.32% | 4,323,500 |
| Sep 14, 2026 | 7.52 | 7.74 | 7.16 | 7.18 | 7.18 | -4.27% | 3,416,400 |
| Sep 11, 2026 | 7.41 | 7.59 | 7.23 | 7.50 | 7.50 | 2.32% | 597,100 |
| Sep 10, 2026 | 7.21 | 7.54 | 6.96 | 7.33 | 7.33 | -2.14% | 722,000 |
| Sep 9, 2026 | 7.09 | 7.52 | 7.08 | 7.49 | 7.49 | 7.15% | 1,670,700 |
| Sep 8, 2026 | 7.10 | 7.25 | 6.86 | 6.99 | 6.99 | -0.14% | 925,700 |
| Sep 4, 2026 | 6.48 | 7.10 | 6.30 | 7.00 | 7.00 | 9.20% | 2,633,400 |
| Sep 3, 2026 | 6.26 | 6.55 | 6.19 | 6.41 | 6.41 | 4.06% | 4,183,100 |
| Sep 2, 2026 | 6.50 | 6.76 | 6.16 | 6.16 | 6.16 | -3.75% | 3,625,600 |
| Sep 1, 2026 | 6.95 | 7.19 | 6.26 | 6.40 | 6.40 | -6.98% | 3,794,600 |
| Aug 31, 2026 | 7.19 | 7.19 | 6.18 | 6.88 | 6.88 | -3.23% | 3,023,200 |
| Aug 28, 2026 | 7.31 | 7.48 | 7.11 | 7.11 | 7.11 | -5.58% | 462,200 |
| Aug 27, 2026 | 7.19 | 7.54 | 7.10 | 7.53 | 7.53 | 6.06% | 572,300 |