Oranjebtc S.A. - Educação e Investimento (BVMF:OBTC3)
Brazil · Delayed Price · Currency is BRL 7.49
-0.10 (-1.32%)
Apr 22, 2026, 2:44 PM GMT-3
BVMF:OBTC3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 20, 2026 | 7.46 | 7.67 | 7.21 | 7.59 | 7.59 | 3.97% | 281,100 |
| Apr 17, 2026 | 7.52 | 7.79 | 7.30 | 7.30 | 7.30 | -2.80% | 485,100 |
| Apr 16, 2026 | 7.41 | 7.51 | 7.29 | 7.51 | 7.51 | 0.27% | 284,600 |
| Apr 15, 2026 | 7.31 | 7.64 | 7.25 | 7.49 | 7.49 | 0.67% | 235,500 |
| Apr 14, 2026 | 7.39 | 7.58 | 7.29 | 7.44 | 7.44 | 1.22% | 292,000 |
| Apr 13, 2026 | 7.33 | 7.35 | 7.12 | 7.35 | 7.35 | -0.14% | 221,200 |
| Apr 10, 2026 | 7.19 | 7.36 | 7.13 | 7.36 | 7.36 | 2.65% | 234,900 |
| Apr 9, 2026 | 7.05 | 7.24 | 6.97 | 7.17 | 7.17 | 0.99% | 311,700 |
| Apr 8, 2026 | 7.21 | 7.36 | 7.06 | 7.10 | 7.10 | 0.14% | 273,600 |
| Apr 7, 2026 | 7.16 | 7.16 | 6.97 | 7.09 | 7.09 | -0.14% | 210,900 |
| Apr 6, 2026 | 7.05 | 7.33 | 7.05 | 7.10 | 7.10 | 2.16% | 274,000 |
| Apr 2, 2026 | 7.00 | 7.09 | 6.84 | 6.95 | 6.95 | -1.56% | 272,300 |
| Apr 1, 2026 | 7.12 | 7.29 | 7.00 | 7.06 | 7.06 | - | 306,100 |
| Mar 31, 2026 | 6.75 | 7.17 | 6.75 | 7.06 | 7.06 | 4.44% | 218,000 |
| Mar 30, 2026 | 6.76 | 7.01 | 6.76 | 6.76 | 6.76 | 0.15% | 183,800 |
| Mar 27, 2026 | 6.88 | 6.92 | 6.70 | 6.75 | 6.75 | -3.16% | 306,900 |
| Mar 26, 2026 | 7.11 | 7.12 | 6.81 | 6.97 | 6.97 | -2.52% | 387,600 |
| Mar 25, 2026 | 7.24 | 7.40 | 7.11 | 7.15 | 7.15 | -0.28% | 316,000 |
| Mar 24, 2026 | 7.38 | 7.38 | 7.15 | 7.17 | 7.17 | -2.85% | 134,700 |
| Mar 23, 2026 | 7.38 | 7.68 | 7.19 | 7.38 | 7.38 | 1.93% | 235,800 |
| Mar 20, 2026 | 7.32 | 7.35 | 7.11 | 7.24 | 7.24 | -0.55% | 175,100 |
| Mar 19, 2026 | 7.31 | 7.38 | 7.12 | 7.28 | 7.28 | -0.41% | 119,100 |
| Mar 18, 2026 | 7.67 | 7.76 | 7.28 | 7.31 | 7.31 | -4.94% | 208,800 |
| Mar 17, 2026 | 7.55 | 7.94 | 7.42 | 7.69 | 7.69 | 1.99% | 223,200 |
| Mar 16, 2026 | 7.24 | 7.61 | 7.24 | 7.54 | 7.54 | 5.60% | 230,200 |
| Mar 13, 2026 | 7.35 | 7.50 | 7.14 | 7.14 | 7.14 | 0.99% | 310,400 |
| Mar 12, 2026 | 7.34 | 7.34 | 7.04 | 7.07 | 7.07 | -3.68% | 296,800 |
| Mar 11, 2026 | 7.34 | 7.53 | 7.24 | 7.34 | 7.34 | -0.14% | 173,700 |
| Mar 10, 2026 | 7.28 | 7.50 | 7.21 | 7.35 | 7.35 | 1.10% | 240,900 |
| Mar 9, 2026 | 7.08 | 7.38 | 7.01 | 7.27 | 7.27 | 2.97% | 183,900 |
| Mar 6, 2026 | 7.22 | 7.30 | 7.00 | 7.06 | 7.06 | -1.26% | 230,600 |
| Mar 5, 2026 | 7.59 | 7.59 | 7.13 | 7.15 | 7.15 | -3.51% | 257,600 |
| Mar 4, 2026 | 7.80 | 7.80 | 7.41 | 7.41 | 7.41 | -0.80% | 353,600 |
| Mar 3, 2026 | 7.45 | 7.70 | 7.10 | 7.47 | 7.47 | 0.27% | 312,100 |
| Mar 2, 2026 | 7.12 | 7.53 | 6.92 | 7.45 | 7.45 | 4.20% | 428,000 |
| Feb 27, 2026 | 7.10 | 7.24 | 6.84 | 7.15 | 7.15 | 0.14% | 438,800 |
| Feb 26, 2026 | 7.40 | 7.49 | 7.03 | 7.14 | 7.14 | -3.51% | 389,700 |
| Feb 25, 2026 | 6.68 | 7.40 | 6.66 | 7.40 | 7.40 | 10.94% | 809,900 |
| Feb 24, 2026 | 6.42 | 6.67 | 6.28 | 6.67 | 6.67 | 3.89% | 439,000 |
| Feb 23, 2026 | 6.61 | 6.61 | 6.33 | 6.42 | 6.42 | -3.02% | 282,200 |
| Feb 20, 2026 | 6.66 | 6.70 | 6.46 | 6.62 | 6.62 | -0.60% | 368,700 |
| Feb 19, 2026 | 6.60 | 6.70 | 6.40 | 6.66 | 6.66 | 0.91% | 364,400 |
| Feb 18, 2026 | 6.67 | 6.68 | 6.31 | 6.60 | 6.60 | 0.61% | 305,400 |
| Feb 13, 2026 | 6.15 | 6.60 | 6.10 | 6.56 | 6.56 | 6.67% | 734,400 |
| Feb 12, 2026 | 6.46 | 6.46 | 6.06 | 6.15 | 6.15 | -1.76% | 375,700 |
| Feb 11, 2026 | 6.41 | 6.54 | 6.11 | 6.26 | 6.26 | -2.19% | 910,500 |
| Feb 10, 2026 | 6.45 | 6.65 | 6.31 | 6.40 | 6.40 | -0.78% | 663,200 |
| Feb 9, 2026 | 7.02 | 7.26 | 6.45 | 6.45 | 6.45 | -8.12% | 2,072,200 |
| Feb 6, 2026 | 6.77 | 7.16 | 6.51 | 7.02 | 7.02 | 8.17% | 2,764,900 |
| Feb 5, 2026 | 6.67 | 6.79 | 6.44 | 6.49 | 6.49 | -4.70% | 1,522,200 |