Oranjebtc S.A. - Educação e Investimento (BVMF:OBTC3)
Brazil · Delayed Price · Currency is BRL 6.11
-0.07 (-1.13%)
Jul 24, 2026, 5:03 PM GMT-3
BVMF:OBTC3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 6.25 | 6.25 | 6.11 | 6.11 | - | -1.13% | 68,300 |
| 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 |
| Jun 25, 2026 | 5.95 | 5.98 | 5.85 | 5.85 | 5.85 | -1.85% | 667,500 |
| Jun 24, 2026 | 6.24 | 6.24 | 5.91 | 5.96 | 5.96 | -3.40% | 226,800 |
| Jun 23, 2026 | 5.96 | 6.17 | 5.91 | 6.17 | 6.17 | 2.32% | 130,900 |
| Jun 22, 2026 | 6.28 | 6.32 | 6.02 | 6.03 | 6.03 | -3.98% | 165,700 |
| Jun 19, 2026 | 5.98 | 6.28 | 5.92 | 6.28 | 6.28 | 5.90% | 153,300 |
| Jun 18, 2026 | 6.01 | 6.12 | 5.91 | 5.93 | 5.93 | -1.17% | 258,400 |
| Jun 17, 2026 | 6.17 | 6.22 | 6.00 | 6.00 | 6.00 | -1.80% | 168,600 |
| Jun 16, 2026 | 6.39 | 6.39 | 6.11 | 6.11 | 6.11 | -5.86% | 149,700 |
| Jun 15, 2026 | 6.10 | 6.49 | 6.05 | 6.49 | 6.49 | 10.00% | 306,900 |
| Jun 12, 2026 | 6.19 | 6.29 | 5.90 | 5.90 | 5.90 | -1.34% | 153,800 |
| Jun 11, 2026 | 6.14 | 6.14 | 5.90 | 5.98 | 5.98 | -0.17% | 157,300 |
| Jun 10, 2026 | 5.95 | 6.06 | 5.89 | 5.99 | 5.99 | 0.67% | 190,500 |
| Jun 9, 2026 | 6.00 | 6.06 | 5.81 | 5.95 | 5.95 | -0.67% | 223,500 |
| Jun 8, 2026 | 6.10 | 6.16 | 5.95 | 5.99 | 5.99 | 0.67% | 413,600 |
| Jun 5, 2026 | 6.06 | 6.06 | 5.71 | 5.95 | 5.95 | -2.78% | 906,900 |
| Jun 3, 2026 | 6.17 | 6.29 | 5.91 | 6.12 | 6.12 | 0.49% | 583,200 |
| Jun 2, 2026 | 6.65 | 6.65 | 6.09 | 6.09 | 6.09 | -9.37% | 1,223,500 |
| Jun 1, 2026 | 6.97 | 6.97 | 6.72 | 6.72 | 6.72 | -3.72% | 257,100 |
| May 29, 2026 | 7.00 | 7.07 | 6.86 | 6.98 | 6.98 | 0.14% | 266,100 |
| May 28, 2026 | 6.86 | 7.08 | 6.86 | 6.97 | 6.97 | -0.43% | 162,100 |
| May 27, 2026 | 6.99 | 7.04 | 6.89 | 7.00 | 7.00 | 0.43% | 184,900 |
| May 26, 2026 | 7.09 | 7.09 | 6.76 | 6.97 | 6.97 | 1.46% | 285,900 |
| May 25, 2026 | 6.69 | 7.10 | 6.69 | 6.87 | 6.87 | 3.15% | 483,100 |
| May 22, 2026 | 6.80 | 6.88 | 6.60 | 6.66 | 6.66 | -1.33% | 572,100 |
| 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 |