Oncoclínicas do Brasil Serviços Médicos S.A. (BVMF:ONCO3)
Brazil · Delayed Price · Currency is BRL 5.45
-0.25 (-4.39%)
Jul 31, 2025, 5:52 PM GMT-3
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 5.69 | 5.80 | 5.35 | 5.45 | 5.45 | -4.39% | 2,148,500 |
| Jul 30, 2025 | 5.41 | 6.00 | 5.41 | 5.70 | 5.70 | 3.83% | 2,125,700 |
| Jul 29, 2025 | 5.35 | 5.65 | 5.30 | 5.49 | 5.49 | 1.67% | 1,264,400 |
| Jul 28, 2025 | 5.40 | 5.45 | 5.23 | 5.40 | 5.40 | -0.74% | 1,304,900 |
| Jul 25, 2025 | 5.47 | 5.51 | 5.36 | 5.44 | 5.44 | -0.55% | 643,200 |
| Jul 24, 2025 | 5.40 | 5.60 | 5.40 | 5.47 | 5.47 | 0.37% | 436,900 |
| Jul 23, 2025 | 5.40 | 5.50 | 5.35 | 5.45 | 5.45 | 0.55% | 1,056,000 |
| Jul 22, 2025 | 5.47 | 5.64 | 5.31 | 5.42 | 5.42 | 0.37% | 917,900 |
| Jul 21, 2025 | 5.27 | 5.50 | 5.25 | 5.40 | 5.40 | -1.28% | 1,896,800 |
| Jul 18, 2025 | 5.66 | 5.80 | 5.42 | 5.47 | 5.47 | -4.37% | 1,947,700 |
| Jul 17, 2025 | 5.28 | 5.72 | 5.25 | 5.72 | 5.72 | 7.92% | 1,834,500 |
| Jul 16, 2025 | 5.28 | 5.35 | 5.25 | 5.30 | 5.30 | -0.93% | 732,600 |
| Jul 15, 2025 | 5.27 | 5.37 | 5.14 | 5.35 | 5.35 | 1.52% | 1,476,400 |
| Jul 14, 2025 | 5.30 | 5.38 | 5.22 | 5.27 | 5.27 | -1.68% | 685,500 |
| Jul 11, 2025 | 5.30 | 5.54 | 5.21 | 5.36 | 5.36 | -0.37% | 1,485,200 |
| Jul 10, 2025 | 5.24 | 5.39 | 5.19 | 5.38 | 5.38 | 0.37% | 2,540,900 |
| Jul 9, 2025 | 5.25 | 5.36 | 4.97 | 5.36 | 5.36 | 1.13% | 2,541,800 |
| Jul 8, 2025 | 5.18 | 5.40 | 5.15 | 5.30 | 5.30 | 0.57% | 1,390,800 |
| Jul 7, 2025 | 4.92 | 5.27 | 4.82 | 5.27 | 5.27 | 5.82% | 2,164,500 |
| Jul 4, 2025 | 4.73 | 5.01 | 4.63 | 4.98 | 4.98 | 5.96% | 2,386,200 |
| Jul 3, 2025 | 4.75 | 4.86 | 4.70 | 4.70 | 4.70 | -1.05% | 688,800 |
| Jul 2, 2025 | 5.11 | 5.20 | 4.65 | 4.75 | 4.75 | -8.65% | 3,721,000 |
| Jul 1, 2025 | 5.15 | 5.55 | 4.99 | 5.20 | 5.20 | 1.36% | 3,263,900 |
| Jun 30, 2025 | 5.01 | 5.35 | 4.99 | 5.13 | 5.13 | 0.98% | 2,391,400 |
| Jun 27, 2025 | 5.01 | 5.08 | 4.76 | 5.08 | 5.08 | - | 2,609,300 |
| Jun 26, 2025 | 5.01 | 5.20 | 4.88 | 5.08 | 5.08 | 1.60% | 2,348,500 |
| Jun 25, 2025 | 4.60 | 5.00 | 4.55 | 5.00 | 5.00 | 7.53% | 1,885,200 |
| Jun 24, 2025 | 4.55 | 4.65 | 4.50 | 4.65 | 4.65 | 3.33% | 1,815,700 |
| Jun 23, 2025 | 4.48 | 4.65 | 4.31 | 4.50 | 4.50 | - | 3,115,400 |
| Jun 20, 2025 | 4.55 | 4.76 | 4.42 | 4.50 | 4.50 | -1.75% | 5,870,100 |
| Jun 18, 2025 | 4.72 | 4.87 | 4.58 | 4.58 | 4.58 | -2.97% | 2,054,700 |
| Jun 17, 2025 | 4.65 | 5.01 | 4.62 | 4.72 | 4.72 | 1.51% | 1,986,300 |
| Jun 16, 2025 | 4.66 | 4.80 | 4.57 | 4.65 | 4.65 | 1.09% | 551,100 |
| Jun 13, 2025 | 4.53 | 4.88 | 4.43 | 4.60 | 4.60 | 1.10% | 2,637,500 |
| Jun 12, 2025 | 4.57 | 4.64 | 4.51 | 4.55 | 4.55 | -1.30% | 1,078,200 |
| Jun 11, 2025 | 4.53 | 4.87 | 4.47 | 4.61 | 4.61 | 1.10% | 1,543,000 |
| Jun 10, 2025 | 4.72 | 4.82 | 4.56 | 4.56 | 4.56 | -4.00% | 947,900 |
| Jun 9, 2025 | 4.58 | 4.78 | 4.40 | 4.75 | 4.75 | 2.81% | 2,123,200 |
| Jun 6, 2025 | 4.74 | 4.80 | 4.51 | 4.62 | 4.62 | -1.49% | 952,800 |
| Jun 5, 2025 | 4.86 | 4.91 | 4.68 | 4.69 | 4.69 | -3.50% | 537,200 |
| Jun 4, 2025 | 4.86 | 4.97 | 4.80 | 4.86 | 4.86 | 0.21% | 1,560,000 |
| Jun 3, 2025 | 4.65 | 4.85 | 4.45 | 4.85 | 4.85 | 5.43% | 1,181,300 |
| Jun 2, 2025 | 5.05 | 5.08 | 4.60 | 4.60 | 4.60 | -8.73% | 1,386,900 |
| May 30, 2025 | 5.01 | 5.09 | 4.84 | 5.04 | 5.04 | 0.80% | 1,218,100 |
| May 29, 2025 | 5.05 | 5.14 | 4.94 | 5.00 | 5.00 | -0.99% | 1,521,200 |
| May 28, 2025 | 5.09 | 5.38 | 5.00 | 5.05 | 5.05 | 1.00% | 1,823,600 |
| May 27, 2025 | 5.18 | 5.19 | 4.92 | 5.00 | 5.00 | -1.57% | 1,336,200 |
| May 26, 2025 | 5.20 | 5.49 | 5.08 | 5.08 | 5.08 | -2.31% | 1,093,500 |
| May 23, 2025 | 4.80 | 5.54 | 4.69 | 5.20 | 5.20 | 9.24% | 2,117,300 |
| May 22, 2025 | 4.85 | 5.02 | 4.76 | 4.76 | 4.76 | -2.46% | 1,297,700 |