Oncoclínicas do Brasil Serviços Médicos S.A. (BVMF:ONCO3)
Brazil · Delayed Price · Currency is BRL 1.070
-0.040 (-3.60%)
Jul 8, 2026, 4:40 PM GMT-3
BVMF:ONCO3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 8, 2026 | 1.11 | 1.12 | 1.07 | 1.07 | 1.07 | -3.60% | 3,226,000 |
| Jul 7, 2026 | 1.13 | 1.15 | 1.10 | 1.11 | 1.11 | -1.77% | 3,884,100 |
| Jul 6, 2026 | 1.22 | 1.22 | 1.13 | 1.13 | 1.13 | -7.38% | 4,959,100 |
| Jul 3, 2026 | 1.12 | 1.40 | 1.12 | 1.22 | 1.22 | 11.93% | 18,433,500 |
| Jul 2, 2026 | 1.11 | 1.15 | 1.04 | 1.09 | 1.09 | - | 7,290,500 |
| Jul 1, 2026 | 1.20 | 1.28 | 1.05 | 1.09 | 1.09 | -11.38% | 15,962,200 |
| Jun 30, 2026 | 1.37 | 1.37 | 1.23 | 1.23 | 1.23 | -8.89% | 4,559,200 |
| Jun 29, 2026 | 1.35 | 1.45 | 1.32 | 1.35 | 1.35 | -2.17% | 4,426,700 |
| Jun 26, 2026 | 1.50 | 1.50 | 1.36 | 1.38 | 1.38 | -7.38% | 3,640,500 |
| Jun 25, 2026 | 1.38 | 1.52 | 1.38 | 1.49 | 1.49 | 8.76% | 8,776,400 |
| Jun 24, 2026 | 1.35 | 1.39 | 1.32 | 1.37 | 1.37 | 1.48% | 2,447,500 |
| Jun 23, 2026 | 1.40 | 1.40 | 1.31 | 1.35 | 1.35 | -0.74% | 3,747,100 |
| Jun 22, 2026 | 1.45 | 1.48 | 1.31 | 1.36 | 1.36 | -6.21% | 7,438,100 |
| Jun 19, 2026 | 1.16 | 1.45 | 1.14 | 1.45 | 1.45 | 23.93% | 15,405,500 |
| Jun 18, 2026 | 1.17 | 1.30 | 1.13 | 1.17 | 1.17 | -0.85% | 10,130,700 |
| Jun 17, 2026 | 1.09 | 1.19 | 1.06 | 1.18 | 1.18 | 11.32% | 13,774,000 |
| Jun 16, 2026 | 1.21 | 1.28 | 1.05 | 1.06 | 1.06 | -11.67% | 10,514,000 |
| Jun 15, 2026 | 1.25 | 1.27 | 1.20 | 1.20 | 1.20 | -1.64% | 5,724,800 |
| Jun 12, 2026 | 1.28 | 1.29 | 1.22 | 1.22 | 1.22 | -3.94% | 4,898,000 |
| Jun 11, 2026 | 1.35 | 1.35 | 1.26 | 1.27 | 1.27 | -3.79% | 5,945,500 |
| Jun 10, 2026 | 1.28 | 1.50 | 1.24 | 1.32 | 1.32 | 4.76% | 13,101,400 |
| Jun 9, 2026 | 1.21 | 1.35 | 1.20 | 1.26 | 1.26 | 5.00% | 9,363,600 |
| Jun 8, 2026 | 1.29 | 1.29 | 1.20 | 1.20 | 1.20 | -4.76% | 3,289,100 |
| Jun 5, 2026 | 1.29 | 1.30 | 1.24 | 1.26 | 1.26 | 0.80% | 4,726,800 |
| Jun 3, 2026 | 1.24 | 1.29 | 1.23 | 1.25 | 1.25 | -1.57% | 2,904,000 |
| Jun 2, 2026 | 1.24 | 1.30 | 1.19 | 1.27 | 1.27 | 3.25% | 4,762,900 |
| Jun 1, 2026 | 1.32 | 1.43 | 1.22 | 1.23 | 1.23 | -8.21% | 7,263,400 |
| May 29, 2026 | 1.31 | 1.40 | 1.12 | 1.34 | 1.34 | 2.29% | 18,568,600 |
| May 28, 2026 | 1.72 | 1.72 | 1.28 | 1.31 | 1.31 | -25.14% | 16,761,600 |
| May 27, 2026 | 1.46 | 1.84 | 1.40 | 1.75 | 1.75 | 19.86% | 16,379,700 |
| May 26, 2026 | 1.50 | 1.53 | 1.44 | 1.46 | 1.46 | -5.19% | 5,795,400 |
| May 25, 2026 | 1.60 | 1.60 | 1.47 | 1.54 | 1.54 | 6.21% | 11,017,900 |
| May 22, 2026 | 1.44 | 1.63 | 1.28 | 1.45 | 1.45 | 5.84% | 16,408,500 |
| May 21, 2026 | 1.24 | 1.47 | 1.20 | 1.37 | 1.37 | 9.60% | 12,252,700 |
| May 20, 2026 | 1.07 | 1.33 | 1.07 | 1.25 | 1.25 | 17.92% | 8,971,200 |
| May 19, 2026 | 1.03 | 1.09 | 0.99 | 1.06 | 1.06 | 1.92% | 3,458,800 |
| May 18, 2026 | 1.08 | 1.08 | 1.03 | 1.04 | 1.04 | -2.80% | 2,882,000 |
| May 15, 2026 | 1.18 | 1.19 | 1.07 | 1.07 | 1.07 | -8.55% | 6,142,500 |
| May 14, 2026 | 1.22 | 1.22 | 1.15 | 1.17 | 1.17 | -2.50% | 3,467,100 |
| May 13, 2026 | 1.24 | 1.26 | 1.20 | 1.20 | 1.20 | -4.00% | 2,423,400 |
| May 12, 2026 | 1.28 | 1.28 | 1.22 | 1.25 | 1.25 | -0.79% | 3,345,300 |
| May 11, 2026 | 1.27 | 1.34 | 1.21 | 1.26 | 1.26 | - | 6,064,200 |
| May 8, 2026 | 1.49 | 1.50 | 1.24 | 1.26 | 1.26 | -13.70% | 7,317,300 |
| May 7, 2026 | 1.55 | 1.57 | 1.45 | 1.46 | 1.46 | -5.81% | 3,041,300 |
| May 6, 2026 | 1.58 | 1.62 | 1.53 | 1.55 | 1.55 | 0.65% | 4,931,900 |
| May 5, 2026 | 1.55 | 1.59 | 1.54 | 1.54 | 1.54 | -0.65% | 5,265,900 |
| May 4, 2026 | 1.65 | 1.66 | 1.51 | 1.55 | 1.55 | -4.91% | 5,629,600 |
| Apr 30, 2026 | 1.56 | 1.80 | 1.56 | 1.63 | 1.63 | 6.54% | 9,386,400 |
| Apr 29, 2026 | 1.54 | 1.67 | 1.51 | 1.53 | 1.53 | -1.29% | 7,773,200 |
| Apr 28, 2026 | 1.52 | 1.61 | 1.50 | 1.55 | 1.55 | - | 3,486,200 |