Oncoclínicas do Brasil Serviços Médicos S.A. (BVMF:ONCO3)
Brazil · Delayed Price · Currency is BRL 2.050
-0.010 (-0.49%)
Oct 24, 2025, 5:06 PM GMT-3
BVMF:ONCO3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 2.07 | 2.10 | 2.04 | 2.05 | 2.05 | -0.49% | 2,246,300 |
| Oct 23, 2025 | 2.14 | 2.16 | 2.03 | 2.06 | 2.06 | -2.83% | 2,128,700 |
| Oct 22, 2025 | 2.07 | 2.20 | 2.04 | 2.12 | 2.12 | 3.41% | 6,271,900 |
| Oct 21, 2025 | 2.14 | 2.20 | 2.03 | 2.05 | 2.05 | -4.65% | 3,939,500 |
| Oct 20, 2025 | 2.16 | 2.21 | 2.10 | 2.15 | 2.15 | -0.46% | 2,275,600 |
| Oct 17, 2025 | 2.03 | 2.16 | 1.98 | 2.16 | 2.16 | 8.00% | 4,226,400 |
| Oct 16, 2025 | 2.25 | 2.28 | 2.00 | 2.00 | 2.00 | -11.11% | 4,028,000 |
| Oct 15, 2025 | 2.23 | 2.29 | 2.18 | 2.25 | 2.25 | 1.35% | 3,837,700 |
| Oct 14, 2025 | 2.40 | 2.45 | 2.21 | 2.22 | 2.22 | -9.76% | 3,928,100 |
| Oct 13, 2025 | 2.50 | 2.58 | 2.39 | 2.46 | 2.46 | -1.60% | 2,638,700 |
| Oct 10, 2025 | 2.40 | 2.60 | 2.35 | 2.50 | 2.50 | 4.60% | 4,141,100 |
| Oct 9, 2025 | 2.83 | 3.00 | 2.35 | 2.39 | 2.39 | -23.40% | 9,002,500 |
| Oct 8, 2025 | 3.55 | 3.60 | 3.12 | 3.12 | 3.12 | -11.86% | 5,165,422 |
| Oct 7, 2025 | 3.61 | 3.63 | 3.37 | 3.54 | 3.54 | -1.12% | 5,348,194 |
| Oct 6, 2025 | 3.42 | 3.91 | 3.35 | 3.58 | 3.58 | 3.47% | 8,378,744 |
| Oct 3, 2025 | 3.26 | 3.49 | 3.26 | 3.46 | 3.46 | 6.79% | 5,403,992 |
| Oct 2, 2025 | 3.30 | 3.56 | 3.19 | 3.24 | 3.24 | -0.92% | 5,630,821 |
| Oct 1, 2025 | 3.22 | 3.54 | 3.08 | 3.27 | 3.27 | 2.19% | 7,020,992 |
| Sep 30, 2025 | 2.94 | 3.38 | 2.94 | 3.20 | 3.20 | 7.38% | 6,292,916 |
| Sep 29, 2025 | 2.92 | 2.98 | 2.83 | 2.98 | 2.98 | 2.76% | 2,587,837 |
| Sep 26, 2025 | 2.73 | 2.98 | 2.72 | 2.90 | 2.90 | 7.01% | 3,529,482 |
| Sep 25, 2025 | 2.89 | 2.92 | 2.71 | 2.71 | 2.71 | -8.14% | 3,714,840 |
| Sep 24, 2025 | 2.76 | 2.97 | 2.75 | 2.95 | 2.95 | 7.66% | 3,279,603 |
| Sep 23, 2025 | 2.76 | 2.84 | 2.74 | 2.74 | 2.74 | -1.08% | 1,113,392 |
| Sep 22, 2025 | 2.83 | 2.83 | 2.71 | 2.77 | 2.77 | -2.81% | 1,329,296 |
| Sep 19, 2025 | 2.77 | 2.85 | 2.73 | 2.85 | 2.85 | 4.40% | 1,604,735 |
| Sep 18, 2025 | 2.82 | 2.85 | 2.73 | 2.73 | 2.73 | -2.15% | 1,619,904 |
| Sep 17, 2025 | 2.90 | 2.94 | 2.79 | 2.79 | 2.79 | -4.12% | 2,233,434 |
| Sep 16, 2025 | 2.99 | 3.03 | 2.88 | 2.91 | 2.91 | -3.64% | 3,069,102 |
| Sep 15, 2025 | 2.83 | 3.02 | 2.83 | 3.02 | 3.02 | 6.34% | 3,567,718 |
| Sep 12, 2025 | 2.95 | 2.99 | 2.84 | 2.84 | 2.84 | -2.74% | 2,100,857 |
| Sep 11, 2025 | 3.05 | 3.14 | 2.92 | 2.92 | 2.92 | -5.81% | 3,286,564 |
| Sep 10, 2025 | 3.15 | 3.28 | 3.08 | 3.10 | 3.10 | 1.64% | 3,659,000 |
| Sep 9, 2025 | 2.90 | 3.18 | 2.79 | 3.05 | 3.05 | 7.02% | 4,710,100 |
| Sep 8, 2025 | 3.07 | 3.07 | 2.85 | 2.85 | 2.85 | -5.00% | 2,678,800 |
| Sep 5, 2025 | 2.95 | 3.20 | 2.91 | 3.00 | 3.00 | 4.17% | 6,679,900 |
| Sep 4, 2025 | 2.94 | 3.04 | 2.87 | 2.88 | 2.88 | -2.04% | 2,580,800 |
| Sep 3, 2025 | 3.06 | 3.10 | 2.94 | 2.94 | 2.94 | -2.00% | 2,191,200 |
| Sep 2, 2025 | 2.96 | 3.10 | 2.89 | 3.00 | 3.00 | -3.23% | 4,398,400 |
| Sep 1, 2025 | 2.70 | 3.10 | 2.55 | 3.10 | 3.10 | 14.81% | 4,683,900 |
| Aug 29, 2025 | 2.96 | 3.04 | 2.70 | 2.70 | 2.70 | -8.47% | 4,861,000 |
| Aug 28, 2025 | 3.00 | 3.04 | 2.89 | 2.95 | 2.95 | 1.72% | 3,012,500 |
| Aug 27, 2025 | 2.93 | 3.21 | 2.90 | 2.90 | 2.90 | 0.69% | 5,465,500 |
| Aug 26, 2025 | 3.05 | 3.07 | 2.81 | 2.88 | 2.88 | -4.00% | 5,197,800 |
| Aug 25, 2025 | 3.25 | 3.35 | 2.91 | 3.00 | 3.00 | -8.81% | 7,864,400 |
| Aug 22, 2025 | 3.50 | 3.59 | 3.28 | 3.29 | 3.29 | -9.37% | 5,108,400 |
| Aug 21, 2025 | 4.33 | 4.35 | 3.63 | 3.63 | 3.63 | -17.31% | 5,173,000 |
| Aug 20, 2025 | 4.88 | 5.08 | 4.39 | 4.39 | 4.39 | -11.85% | 3,566,600 |
| Aug 19, 2025 | 5.05 | 5.09 | 4.24 | 4.98 | 4.98 | -2.16% | 5,034,800 |
| Aug 18, 2025 | 5.27 | 5.30 | 5.04 | 5.09 | 5.09 | -5.21% | 3,156,400 |