Oranjebtc S.A. - Educação e Investimento (BVMF:OBTC3)
Brazil · Delayed Price · Currency is BRL 6.41
+0.25 (4.06%)
Sep 3, 2026, 5:05 PM GMT-3
BVMF:OBTC3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 6.26 | 6.55 | 6.19 | 6.41 | - | 4.06% | 4,184,100 |
| Sep 2, 2026 | 6.50 | 6.76 | 6.16 | 6.16 | 6.16 | -3.75% | 3,647,900 |
| Sep 1, 2026 | 6.95 | 7.19 | 6.26 | 6.40 | 6.40 | -6.98% | 3,797,900 |
| 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 |
| Aug 26, 2026 | 7.53 | 7.53 | 6.99 | 7.10 | 7.10 | -4.95% | 681,500 |
| Aug 25, 2026 | 7.35 | 7.54 | 7.20 | 7.47 | 7.47 | 2.33% | 849,600 |
| Aug 24, 2026 | 7.51 | 7.62 | 7.30 | 7.30 | 7.30 | -2.01% | 1,202,800 |
| Aug 21, 2026 | 7.24 | 7.50 | 7.23 | 7.45 | 7.45 | 6.43% | 512,600 |
| Aug 20, 2026 | 6.96 | 7.14 | 6.85 | 7.00 | 7.00 | 2.19% | 665,200 |
| Aug 19, 2026 | 6.79 | 6.97 | 6.67 | 6.85 | 6.85 | 2.24% | 447,900 |
| Aug 18, 2026 | 6.60 | 6.82 | 6.46 | 6.70 | 6.70 | 1.82% | 241,300 |
| Aug 17, 2026 | 6.38 | 6.66 | 6.26 | 6.58 | 6.58 | 4.44% | 944,300 |
| Aug 14, 2026 | 6.18 | 6.30 | 6.10 | 6.30 | 6.30 | 1.94% | 189,300 |
| Aug 13, 2026 | 6.32 | 6.35 | 6.07 | 6.18 | 6.18 | -2.06% | 282,700 |
| Aug 12, 2026 | 6.25 | 6.31 | 6.17 | 6.31 | 6.31 | 2.27% | 112,800 |
| Aug 11, 2026 | 6.38 | 6.40 | 6.15 | 6.17 | 6.17 | -3.59% | 318,100 |
| Aug 10, 2026 | 6.42 | 6.47 | 6.20 | 6.40 | 6.40 | -0.31% | 284,900 |
| Aug 7, 2026 | 6.39 | 6.42 | 6.23 | 6.42 | 6.42 | 0.47% | 163,700 |
| Aug 6, 2026 | 6.30 | 6.39 | 6.11 | 6.39 | 6.39 | 2.24% | 159,200 |
| Aug 5, 2026 | 6.40 | 6.41 | 6.19 | 6.25 | 6.25 | -2.34% | 152,500 |
| Aug 4, 2026 | 6.17 | 6.40 | 6.17 | 6.40 | 6.40 | 4.58% | 328,500 |
| Aug 3, 2026 | 6.25 | 6.29 | 6.07 | 6.12 | 6.12 | -2.08% | 452,700 |
| Jul 31, 2026 | 6.17 | 6.25 | 6.08 | 6.25 | 6.25 | 0.32% | 136,300 |
| Jul 30, 2026 | 6.17 | 6.35 | 6.13 | 6.23 | 6.23 | 2.47% | 135,300 |
| Jul 29, 2026 | 6.30 | 6.30 | 6.08 | 6.08 | 6.08 | -2.25% | 342,900 |
| Jul 28, 2026 | 6.33 | 6.48 | 6.09 | 6.22 | 6.22 | -0.48% | 251,300 |
| Jul 27, 2026 | 6.11 | 6.30 | 6.11 | 6.25 | 6.25 | 2.29% | 127,100 |
| Jul 24, 2026 | 6.25 | 6.25 | 6.11 | 6.11 | 6.11 | -1.13% | 68,100 |
| Jul 23, 2026 | 6.40 | 6.40 | 6.10 | 6.18 | 6.18 | -2.37% | 129,500 |
| Jul 22, 2026 | 6.42 | 6.44 | 6.24 | 6.33 | 6.33 | -1.40% | 113,500 |
| Jul 21, 2026 | 6.25 | 6.42 | 6.16 | 6.42 | 6.42 | 4.56% | 247,100 |
| Jul 20, 2026 | 6.20 | 6.27 | 6.04 | 6.14 | 6.14 | -0.16% | 169,900 |
| Jul 17, 2026 | 6.05 | 6.15 | 6.00 | 6.15 | 6.15 | 0.49% | 166,800 |
| Jul 16, 2026 | 6.00 | 6.12 | 6.00 | 6.12 | 6.12 | 2.00% | 153,100 |
| Jul 15, 2026 | 6.17 | 6.19 | 6.00 | 6.00 | 6.00 | -1.64% | 187,000 |
| Jul 14, 2026 | 6.10 | 6.15 | 6.01 | 6.10 | 6.10 | 1.33% | 184,100 |
| Jul 13, 2026 | 6.12 | 6.12 | 6.01 | 6.02 | 6.02 | -0.33% | 124,400 |
| Jul 10, 2026 | 6.12 | 6.22 | 6.04 | 6.04 | 6.04 | - | 140,000 |
| Jul 9, 2026 | 6.00 | 6.14 | 6.00 | 6.04 | 6.04 | 0.83% | 317,900 |
| Jul 8, 2026 | 6.11 | 6.12 | 5.91 | 5.99 | 5.99 | -1.32% | 160,000 |
| Jul 7, 2026 | 6.22 | 6.23 | 5.89 | 6.07 | 6.07 | -1.30% | 326,400 |
| Jul 6, 2026 | 6.34 | 6.34 | 6.15 | 6.15 | 6.15 | -2.23% | 162,600 |
| Jul 3, 2026 | 6.27 | 6.29 | 6.05 | 6.29 | 6.29 | 0.32% | 70,800 |
| Jul 2, 2026 | 6.19 | 6.37 | 6.12 | 6.27 | 6.27 | 2.96% | 141,400 |
| Jul 1, 2026 | 5.96 | 6.10 | 5.89 | 6.09 | 6.09 | 2.53% | 345,500 |
| Jun 30, 2026 | 6.08 | 6.10 | 5.92 | 5.94 | 5.94 | -1.16% | 318,400 |
| Jun 29, 2026 | 5.92 | 6.10 | 5.91 | 6.01 | 6.01 | 1.69% | 206,700 |
| Jun 26, 2026 | 6.14 | 6.14 | 5.88 | 5.91 | 5.91 | 1.03% | 317,300 |