Oncoclínicas do Brasil Serviços Médicos S.A. (BVMF:ONCO3)
Brazil · Delayed Price · Currency is BRL 2.160
-0.190 (-8.09%)
At close: Jan 16, 2026
BVMF:ONCO3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 2.37 | 2.40 | 2.13 | 2.16 | 2.16 | -8.09% | 4,652,900 |
| Jan 15, 2026 | 2.68 | 2.73 | 2.35 | 2.35 | 2.35 | -13.60% | 4,262,400 |
| Jan 14, 2026 | 2.66 | 2.75 | 2.61 | 2.72 | 2.72 | 3.42% | 2,485,900 |
| Jan 13, 2026 | 2.72 | 2.72 | 2.57 | 2.63 | 2.63 | -5.05% | 3,515,200 |
| Jan 12, 2026 | 2.74 | 2.83 | 2.67 | 2.77 | 2.77 | 1.09% | 3,412,100 |
| Jan 9, 2026 | 2.94 | 2.94 | 2.61 | 2.74 | 2.74 | -4.20% | 6,964,000 |
| Jan 8, 2026 | 2.92 | 3.00 | 2.79 | 2.86 | 2.86 | -2.05% | 7,176,100 |
| Jan 7, 2026 | 2.65 | 3.07 | 2.63 | 2.92 | 2.92 | 8.96% | 10,839,800 |
| Jan 6, 2026 | 2.36 | 2.69 | 2.35 | 2.68 | 2.68 | 13.56% | 7,341,700 |
| Jan 5, 2026 | 2.75 | 2.75 | 2.36 | 2.36 | 2.36 | -13.24% | 4,987,000 |
| Jan 2, 2026 | 2.73 | 2.77 | 2.60 | 2.72 | 2.72 | 0.37% | 4,845,300 |
| Dec 30, 2025 | 2.74 | 2.79 | 2.64 | 2.71 | 2.71 | -1.09% | 2,511,500 |
| Dec 29, 2025 | 2.69 | 2.86 | 2.64 | 2.74 | 2.74 | 1.86% | 2,616,800 |
| Dec 26, 2025 | 2.65 | 2.69 | 2.56 | 2.69 | 2.69 | 2.67% | 2,042,400 |
| Dec 23, 2025 | 2.89 | 3.07 | 2.62 | 2.62 | 2.62 | -9.34% | 8,563,400 |
| Dec 22, 2025 | 2.82 | 2.99 | 2.68 | 2.89 | 2.89 | 5.47% | 10,875,600 |
| Dec 19, 2025 | 2.76 | 2.84 | 2.59 | 2.74 | 2.74 | 0.74% | 5,417,600 |
| Dec 18, 2025 | 2.51 | 2.97 | 2.51 | 2.72 | 2.72 | 10.12% | 9,028,800 |
| Dec 17, 2025 | 2.14 | 2.47 | 2.03 | 2.47 | 2.47 | 17.62% | 6,265,500 |
| Dec 16, 2025 | 2.04 | 2.14 | 1.97 | 2.10 | 2.10 | 0.96% | 3,697,300 |
| Dec 15, 2025 | 2.09 | 2.14 | 2.04 | 2.08 | 2.08 | - | 1,365,500 |
| Dec 12, 2025 | 2.14 | 2.25 | 2.06 | 2.08 | 2.08 | -0.95% | 3,467,800 |
| Dec 11, 2025 | 2.02 | 2.16 | 1.99 | 2.10 | 2.10 | 5.00% | 2,859,200 |
| Dec 10, 2025 | 2.15 | 2.16 | 2.00 | 2.00 | 2.00 | -5.66% | 3,916,900 |
| Dec 9, 2025 | 2.09 | 2.19 | 1.91 | 2.12 | 2.12 | 2.91% | 5,325,700 |
| Dec 8, 2025 | 2.18 | 2.23 | 2.00 | 2.06 | 2.06 | -4.63% | 4,605,400 |
| Dec 5, 2025 | 2.13 | 2.40 | 2.09 | 2.16 | 2.16 | 1.41% | 13,245,600 |
| Dec 4, 2025 | 2.00 | 2.22 | 2.00 | 2.13 | 2.13 | 6.50% | 4,009,100 |
| Dec 3, 2025 | 1.99 | 2.11 | 1.97 | 2.00 | 2.00 | - | 3,570,300 |
| Dec 2, 2025 | 1.79 | 2.00 | 1.78 | 2.00 | 2.00 | 12.99% | 3,222,800 |
| Dec 1, 2025 | 1.86 | 1.86 | 1.77 | 1.77 | 1.77 | -3.80% | 933,600 |
| Nov 28, 2025 | 1.79 | 1.84 | 1.76 | 1.84 | 1.84 | 3.37% | 1,176,400 |
| Nov 27, 2025 | 1.73 | 1.79 | 1.73 | 1.78 | 1.78 | 1.14% | 1,134,700 |
| Nov 26, 2025 | 1.78 | 1.82 | 1.70 | 1.76 | 1.76 | 0.57% | 4,034,100 |
| Nov 25, 2025 | 1.62 | 1.83 | 1.62 | 1.75 | 1.75 | 8.02% | 3,704,900 |
| Nov 24, 2025 | 1.70 | 1.72 | 1.61 | 1.62 | 1.62 | -5.26% | 2,264,000 |
| Nov 21, 2025 | 1.70 | 1.77 | 1.66 | 1.71 | 1.71 | 3.01% | 2,327,300 |
| Nov 19, 2025 | 1.82 | 1.82 | 1.61 | 1.66 | 1.66 | -7.26% | 7,853,800 |
| Nov 18, 2025 | 1.89 | 2.02 | 1.79 | 1.79 | 1.79 | -13.53% | 4,526,200 |
| Nov 17, 2025 | 1.85 | 2.10 | 1.81 | 2.07 | 2.07 | 18.97% | 11,412,300 |
| Nov 14, 2025 | 1.83 | 1.88 | 1.74 | 1.74 | 1.74 | -4.40% | 4,109,900 |
| Nov 13, 2025 | 2.02 | 2.02 | 1.82 | 1.82 | 1.82 | -8.08% | 4,739,500 |
| Nov 12, 2025 | 1.90 | 2.19 | 1.88 | 1.98 | 1.98 | 4.21% | 7,314,800 |
| Nov 11, 2025 | 1.82 | 1.92 | 1.79 | 1.90 | 1.90 | 5.56% | 6,103,000 |
| Nov 10, 2025 | 1.80 | 1.82 | 1.74 | 1.80 | 1.80 | -1.10% | 8,119,600 |
| Nov 7, 2025 | 1.94 | 1.95 | 1.74 | 1.82 | 1.82 | -4.71% | 6,997,800 |
| Nov 6, 2025 | 2.05 | 2.05 | 1.91 | 1.91 | 1.91 | -5.91% | 3,017,300 |
| Nov 5, 2025 | 2.06 | 2.07 | 2.03 | 2.03 | 2.03 | -0.49% | 2,131,400 |
| Nov 4, 2025 | 2.10 | 2.10 | 2.04 | 2.04 | 2.04 | -1.92% | 2,919,500 |
| Nov 3, 2025 | 2.20 | 2.20 | 2.07 | 2.08 | 2.08 | -4.15% | 7,042,500 |