Oncoclínicas do Brasil Serviços Médicos S.A. (BVMF:ONCO3)
Brazil · Delayed Price · Currency is BRL 2.160
+0.030 (1.41%)
At close: Dec 5, 2025
BVMF:ONCO3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 31, 2025 | 2.12 | 2.22 | 2.10 | 2.17 | 2.17 | 2.36% | 2,259,200 |
| Oct 30, 2025 | 2.08 | 2.20 | 2.08 | 2.12 | 2.12 | 0.95% | 2,519,000 |
| Oct 29, 2025 | 2.11 | 2.22 | 2.07 | 2.10 | 2.10 | -0.94% | 2,108,600 |
| Oct 28, 2025 | 2.13 | 2.15 | 2.07 | 2.12 | 2.12 | -1.40% | 2,563,900 |
| Oct 27, 2025 | 2.06 | 2.15 | 2.06 | 2.15 | 2.15 | 4.88% | 2,984,200 |
| Oct 24, 2025 | 2.07 | 2.10 | 2.04 | 2.05 | 2.05 | -0.49% | 2,243,300 |
| Oct 23, 2025 | 2.14 | 2.16 | 2.03 | 2.06 | 2.06 | -2.83% | 2,104,000 |
| Oct 22, 2025 | 2.07 | 2.20 | 2.04 | 2.12 | 2.12 | 3.41% | 6,264,800 |
| Oct 21, 2025 | 2.14 | 2.20 | 2.03 | 2.05 | 2.05 | -4.65% | 3,894,600 |
| Oct 20, 2025 | 2.16 | 2.21 | 2.10 | 2.15 | 2.15 | -0.46% | 2,236,800 |
| Oct 17, 2025 | 2.03 | 2.16 | 1.98 | 2.16 | 2.16 | 8.00% | 4,219,600 |
| Oct 16, 2025 | 2.25 | 2.28 | 2.00 | 2.00 | 2.00 | -11.11% | 3,888,000 |
| Oct 15, 2025 | 2.23 | 2.29 | 2.18 | 2.25 | 2.25 | 1.35% | 3,826,800 |
| Oct 14, 2025 | 2.40 | 2.45 | 2.21 | 2.22 | 2.22 | -9.76% | 3,760,900 |
| Oct 13, 2025 | 2.50 | 2.58 | 2.39 | 2.46 | 2.46 | -1.60% | 2,605,600 |
| Oct 10, 2025 | 2.40 | 2.60 | 2.35 | 2.50 | 2.50 | 4.60% | 4,124,100 |
| Oct 9, 2025 | 2.83 | 3.00 | 2.35 | 2.39 | 2.39 | -26.23% | 8,949,100 |
| Oct 8, 2025 | 3.69 | 3.74 | 3.24 | 3.24 | 3.12 | -11.96% | 4,860,299 |
| Oct 7, 2025 | 3.75 | 3.77 | 3.50 | 3.68 | 3.54 | -1.08% | 5,131,199 |
| Oct 6, 2025 | 3.55 | 4.06 | 3.48 | 3.72 | 3.58 | 3.33% | 8,039,299 |
| Oct 3, 2025 | 3.39 | 3.63 | 3.39 | 3.60 | 3.46 | 6.82% | 5,196,899 |
| Oct 2, 2025 | 3.43 | 3.70 | 3.31 | 3.37 | 3.24 | -0.88% | 5,394,499 |
| Oct 1, 2025 | 3.35 | 3.68 | 3.20 | 3.40 | 3.27 | 2.41% | 6,747,999 |
| Sep 30, 2025 | 3.05 | 3.51 | 3.05 | 3.32 | 3.20 | 7.10% | 6,052,199 |
| Sep 29, 2025 | 3.03 | 3.10 | 2.94 | 3.10 | 2.98 | 2.99% | 2,490,699 |
| Sep 26, 2025 | 2.84 | 3.10 | 2.83 | 3.01 | 2.90 | 6.74% | 3,392,899 |