Oncoclínicas do Brasil Serviços Médicos S.A. (BVMF:ONCO3)
Brazil flag Brazil · Delayed Price · Currency is BRL
3.290
-0.340 (-9.37%)
Aug 22, 2025, 5:07 PM GMT-3

BVMF:ONCO3 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 22, 20253.503.593.283.293.29-9.37%5,100,200
Aug 21, 20254.334.353.633.633.63-17.31%5,173,000
Aug 20, 20254.885.084.394.394.39-11.85%3,566,600
Aug 19, 20255.055.094.244.984.98-2.16%5,034,800
Aug 18, 20255.275.305.045.095.09-5.21%3,156,400
Aug 15, 20255.205.375.105.375.37-0.37%1,324,200
Aug 14, 20255.415.424.995.395.39-0.55%1,729,300
Aug 13, 20255.415.495.305.425.42-1.09%888,500
Aug 12, 20255.395.485.375.485.481.86%984,800
Aug 11, 20255.515.565.365.385.38-4.27%813,500
Aug 8, 20255.525.625.465.625.620.72%574,400
Aug 7, 20255.395.585.365.585.583.72%642,400
Aug 6, 20255.435.495.335.385.38-0.74%764,400
Aug 5, 20255.505.585.405.425.42-1.45%606,600
Aug 4, 20255.655.725.505.505.50-2.65%756,400
Aug 1, 20255.475.655.405.655.653.67%864,600
Jul 31, 20255.695.805.355.455.45-4.39%2,155,100
Jul 30, 20255.416.005.415.705.703.83%2,125,700
Jul 29, 20255.355.655.305.495.491.67%1,264,400
Jul 28, 20255.405.455.235.405.40-0.74%1,304,900
Jul 25, 20255.475.515.365.445.44-0.55%643,200
Jul 24, 20255.405.605.405.475.470.37%436,900
Jul 23, 20255.405.505.355.455.450.55%1,056,000
Jul 22, 20255.475.645.315.425.420.37%917,900
Jul 21, 20255.275.505.255.405.40-1.28%1,896,800
Jul 18, 20255.665.805.425.475.47-4.37%1,947,700
Jul 17, 20255.285.725.255.725.727.92%1,834,500
Jul 16, 20255.285.355.255.305.30-0.93%732,600
Jul 15, 20255.275.375.145.355.351.52%1,476,400
Jul 14, 20255.305.385.225.275.27-1.68%685,500
Jul 11, 20255.305.545.215.365.36-0.37%1,485,200
Jul 10, 20255.245.395.195.385.380.37%2,540,900
Jul 9, 20255.255.364.975.365.361.13%2,541,800
Jul 8, 20255.185.405.155.305.300.57%1,390,800
Jul 7, 20254.925.274.825.275.275.82%2,164,500
Jul 4, 20254.735.014.634.984.985.96%2,386,200
Jul 3, 20254.754.864.704.704.70-1.05%688,800
Jul 2, 20255.115.204.654.754.75-8.65%3,721,000
Jul 1, 20255.155.554.995.205.201.36%3,263,900
Jun 30, 20255.015.354.995.135.130.98%2,391,400
Jun 27, 20255.015.084.765.085.08-2,609,300
Jun 26, 20255.015.204.885.085.081.60%2,348,500
Jun 25, 20254.605.004.555.005.007.53%1,885,200
Jun 24, 20254.554.654.504.654.653.33%1,815,700
Jun 23, 20254.484.654.314.504.50-3,115,400
Jun 20, 20254.554.764.424.504.50-1.75%5,870,100
Jun 18, 20254.724.874.584.584.58-2.97%2,054,700
Jun 17, 20254.655.014.624.724.721.51%1,986,300
Jun 16, 20254.664.804.574.654.651.09%551,100
Jun 13, 20254.534.884.434.604.601.10%2,637,500