Oncoclínicas do Brasil Serviços Médicos S.A. (BVMF:ONCO3)
Brazil · Delayed Price · Currency is BRL 0.7200
+0.0100 (1.41%)
Oct 28, 2026, 5:05 PM GMT-3
BVMF:ONCO3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 0.71 | 0.74 | 0.64 | 0.72 | 0.72 | 1.41% | 8,010,200 |
| Oct 27, 2026 | 0.87 | 0.93 | 0.69 | 0.71 | 0.71 | -15.48% | 12,260,500 |
| Oct 26, 2026 | 0.90 | 0.90 | 0.76 | 0.84 | 0.84 | -20.75% | 7,829,600 |
| Oct 23, 2026 | 1.00 | 1.07 | 0.99 | 1.06 | 1.06 | 6.00% | 8,461,100 |
| Oct 22, 2026 | 1.05 | 1.06 | 0.98 | 1.00 | 1.00 | -4.76% | 5,150,200 |
| Oct 21, 2026 | 1.04 | 1.07 | 1.03 | 1.05 | 1.05 | - | 2,754,300 |
| Oct 20, 2026 | 1.05 | 1.06 | 0.99 | 1.05 | 1.05 | - | 12,090,000 |
| Oct 19, 2026 | 1.05 | 1.10 | 1.04 | 1.05 | 1.05 | 0.96% | 3,872,500 |
| Oct 16, 2026 | 1.00 | 1.09 | 0.99 | 1.04 | 1.04 | 5.05% | 10,845,100 |
| Oct 15, 2026 | 1.01 | 1.04 | 0.97 | 0.99 | 0.99 | -3.88% | 5,970,300 |
| Oct 14, 2026 | 1.04 | 1.05 | 1.01 | 1.03 | 1.03 | -1.90% | 3,422,400 |
| Oct 13, 2026 | 1.13 | 1.13 | 1.04 | 1.05 | 1.05 | -7.89% | 7,035,300 |
| Oct 9, 2026 | 1.08 | 1.15 | 1.07 | 1.14 | 1.14 | 7.55% | 9,710,500 |
| Oct 8, 2026 | 1.00 | 1.15 | 0.99 | 1.06 | 1.06 | 6.00% | 21,295,200 |
| Oct 7, 2026 | 1.00 | 1.02 | 0.99 | 1.00 | 1.00 | - | 5,109,500 |
| Oct 6, 2026 | 1.00 | 1.02 | 0.99 | 1.00 | 1.00 | 1.01% | 4,101,600 |
| Oct 5, 2026 | 1.04 | 1.05 | 0.99 | 0.99 | 0.99 | -1.98% | 5,957,500 |
| Oct 2, 2026 | 1.02 | 1.04 | 1.00 | 1.01 | 1.01 | - | 4,029,900 |
| Oct 1, 2026 | 1.02 | 1.02 | 0.99 | 1.01 | 1.01 | - | 3,448,300 |
| Sep 30, 2026 | 1.04 | 1.05 | 1.00 | 1.01 | 1.01 | -2.88% | 4,778,700 |
| Sep 29, 2026 | 1.03 | 1.05 | 0.99 | 1.04 | 1.04 | 1.96% | 5,709,300 |
| Sep 28, 2026 | 1.05 | 1.11 | 0.99 | 1.02 | 1.02 | -2.86% | 8,924,200 |
| Sep 25, 2026 | 1.13 | 1.14 | 1.05 | 1.05 | 1.05 | -7.08% | 8,207,800 |
| Sep 24, 2026 | 1.20 | 1.24 | 1.13 | 1.13 | 1.13 | -7.38% | 6,538,700 |
| Sep 23, 2026 | 1.18 | 1.30 | 1.14 | 1.22 | 1.22 | 0.83% | 12,636,000 |
| Sep 22, 2026 | 1.28 | 1.33 | 1.19 | 1.21 | 1.21 | -7.63% | 11,317,300 |
| Sep 21, 2026 | 1.23 | 1.39 | 1.17 | 1.31 | 1.31 | 1.55% | 19,483,800 |
| Sep 18, 2026 | 1.03 | 1.29 | 1.02 | 1.29 | 1.29 | 24.04% | 6,052,500 |
| Sep 17, 2026 | 1.04 | 1.05 | 1.00 | 1.04 | 1.04 | 0.97% | 4,636,400 |
| Sep 16, 2026 | 1.05 | 1.08 | 1.03 | 1.03 | 1.03 | -1.90% | 5,703,100 |
| Sep 15, 2026 | 1.08 | 1.10 | 1.03 | 1.05 | 1.05 | -1.87% | 4,929,400 |
| Sep 14, 2026 | 1.13 | 1.17 | 1.07 | 1.07 | 1.07 | -6.14% | 5,035,600 |
| Sep 11, 2026 | 1.08 | 1.14 | 1.07 | 1.14 | 1.14 | 4.59% | 7,040,100 |
| Sep 10, 2026 | 1.18 | 1.19 | 1.05 | 1.09 | 1.09 | -6.84% | 11,531,900 |
| Sep 9, 2026 | 1.18 | 1.23 | 1.15 | 1.17 | 1.17 | -2.50% | 8,313,600 |
| Sep 8, 2026 | 1.40 | 1.43 | 1.20 | 1.20 | 1.20 | -12.41% | 16,582,900 |
| Sep 4, 2026 | 1.36 | 1.52 | 1.34 | 1.37 | 1.37 | 0.74% | 34,344,700 |
| Sep 3, 2026 | 1.22 | 1.40 | 1.15 | 1.36 | 1.36 | 13.33% | 22,688,400 |
| Sep 2, 2026 | 1.07 | 1.25 | 0.92 | 1.20 | 1.20 | 11.11% | 40,367,200 |
| Sep 1, 2026 | 1.26 | 1.27 | 1.08 | 1.08 | 1.08 | -14.29% | 20,480,400 |
| Aug 31, 2026 | 1.18 | 1.36 | 1.15 | 1.26 | 1.26 | 1.61% | 31,291,200 |
| Aug 28, 2026 | 1.50 | 1.56 | 1.15 | 1.24 | 1.24 | -10.14% | 38,626,800 |
| Aug 27, 2026 | 2.12 | 2.13 | 1.32 | 1.38 | 1.38 | -28.13% | 56,464,600 |
| Aug 26, 2026 | 2.05 | 2.24 | 1.82 | 1.92 | 1.92 | 9.71% | 66,026,900 |
| Aug 25, 2026 | 1.58 | 1.82 | 1.55 | 1.75 | 1.75 | 15.13% | 63,311,000 |
| Aug 24, 2026 | 1.29 | 1.75 | 1.25 | 1.52 | 1.52 | 32.17% | 71,480,600 |
| Aug 21, 2026 | 1.40 | 1.57 | 1.15 | 1.15 | 1.15 | -10.85% | 52,551,100 |
| Aug 20, 2026 | 1.33 | 1.55 | 1.21 | 1.29 | 1.29 | 2.38% | 42,680,600 |
| Aug 19, 2026 | 1.15 | 1.28 | 1.04 | 1.26 | 1.26 | 14.55% | 68,533,000 |
| Aug 18, 2026 | 0.98 | 1.17 | 0.93 | 1.10 | 1.10 | 10.00% | 46,582,600 |