Oranjebtc S.A. - Educação e Investimento (BVMF:OBTC3)
Brazil · Delayed Price · Currency is BRL 6.66
-0.09 (-1.33%)
May 22, 2026, 5:06 PM GMT-3
BVMF:OBTC3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 6.80 | 6.88 | 6.63 | 6.74 | - | -0.15% | 392,800 |
| May 21, 2026 | 6.90 | 6.90 | 6.63 | 6.75 | 6.75 | - | 475,000 |
| May 20, 2026 | 6.96 | 6.96 | 6.63 | 6.75 | 6.75 | 0.75% | 407,900 |
| May 19, 2026 | 7.00 | 7.01 | 6.65 | 6.70 | 6.70 | -3.46% | 1,899,900 |
| May 18, 2026 | 7.23 | 7.23 | 6.51 | 6.94 | 6.94 | -2.94% | 1,931,500 |
| May 15, 2026 | 7.40 | 7.40 | 7.07 | 7.15 | 7.15 | -3.12% | 265,000 |
| May 14, 2026 | 7.04 | 7.38 | 7.01 | 7.38 | 7.38 | 5.58% | 240,300 |
| May 13, 2026 | 7.24 | 7.24 | 6.98 | 6.99 | 6.99 | -3.45% | 474,600 |
| May 12, 2026 | 7.42 | 7.42 | 7.05 | 7.24 | 7.24 | -1.36% | 253,200 |
| May 11, 2026 | 7.17 | 7.43 | 7.04 | 7.34 | 7.34 | 5.01% | 280,900 |
| May 8, 2026 | 6.99 | 7.14 | 6.99 | 6.99 | 6.99 | -0.43% | 341,000 |
| May 7, 2026 | 7.03 | 7.10 | 6.95 | 7.02 | 7.02 | 1.01% | 310,600 |
| May 6, 2026 | 7.54 | 7.54 | 6.95 | 6.95 | 6.95 | -4.79% | 817,800 |
| May 5, 2026 | 7.53 | 7.58 | 7.28 | 7.30 | 7.30 | -1.88% | 453,500 |
| May 4, 2026 | 7.31 | 7.68 | 7.20 | 7.44 | 7.44 | 2.48% | 478,200 |
| Apr 30, 2026 | 7.05 | 7.33 | 6.91 | 7.26 | 7.26 | 5.83% | 375,200 |
| Apr 29, 2026 | 7.29 | 7.29 | 6.86 | 6.86 | 6.86 | -2.00% | 472,500 |
| Apr 28, 2026 | 7.19 | 7.19 | 6.97 | 7.00 | 7.00 | -0.57% | 332,400 |
| Apr 27, 2026 | 7.28 | 7.42 | 7.03 | 7.04 | 7.04 | -1.81% | 464,700 |
| Apr 24, 2026 | 7.40 | 7.47 | 7.17 | 7.17 | 7.17 | -3.11% | 308,200 |
| Apr 23, 2026 | 7.47 | 7.57 | 7.30 | 7.40 | 7.40 | -1.46% | 306,100 |
| Apr 22, 2026 | 7.67 | 7.79 | 7.45 | 7.51 | 7.51 | -1.05% | 465,400 |
| 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% | 291,900 |
| 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% | 183,400 |
| 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 |