Oncoclínicas do Brasil Serviços Médicos S.A. (BVMF:ONCO3)
Brazil · Delayed Price · Currency is BRL 1.040
+0.010 (0.97%)
Sep 17, 2026, 5:05 PM GMT-3
BVMF:ONCO3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 1.04 | 1.05 | 1.00 | 1.04 | 1.04 | 0.97% | 4,676,400 |
| 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% | 8,411,600 |
| Sep 8, 2026 | 1.40 | 1.43 | 1.20 | 1.20 | 1.20 | -12.41% | 17,001,700 |
| 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% | 22,860,200 |
| 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% | 57,429,200 |
| 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% | 63,767,700 |
| 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% | 42,900,600 |
| Aug 19, 2026 | 1.15 | 1.28 | 1.04 | 1.26 | 1.26 | 14.55% | 69,133,900 |
| Aug 18, 2026 | 0.98 | 1.17 | 0.93 | 1.10 | 1.10 | 10.00% | 46,732,900 |
| Aug 17, 2026 | 0.82 | 1.00 | 0.78 | 1.00 | 1.00 | 29.87% | 45,310,600 |
| Aug 14, 2026 | 0.75 | 0.79 | 0.69 | 0.77 | 0.77 | 8.45% | 28,853,200 |
| Aug 13, 2026 | 0.69 | 0.87 | 0.68 | 0.71 | 0.71 | 2.90% | 36,911,200 |
| Aug 12, 2026 | 0.57 | 0.74 | 0.57 | 0.69 | 0.69 | 23.21% | 35,995,900 |
| Aug 11, 2026 | 0.59 | 0.63 | 0.54 | 0.56 | 0.56 | - | 17,977,100 |
| Aug 10, 2026 | 0.61 | 0.62 | 0.53 | 0.56 | 0.56 | -9.68% | 16,045,600 |
| Aug 7, 2026 | 0.59 | 0.63 | 0.58 | 0.62 | 0.62 | 5.08% | 11,295,200 |
| Aug 6, 2026 | 0.63 | 0.63 | 0.57 | 0.59 | 0.59 | -1.67% | 8,400,900 |
| Aug 5, 2026 | 0.65 | 0.65 | 0.59 | 0.60 | 0.60 | -3.23% | 9,061,700 |
| Aug 4, 2026 | 0.67 | 0.67 | 0.61 | 0.62 | 0.62 | 1.64% | 13,920,300 |
| Aug 3, 2026 | 0.55 | 0.62 | 0.54 | 0.61 | 0.61 | 10.91% | 16,772,400 |
| Jul 31, 2026 | 0.57 | 0.58 | 0.54 | 0.55 | 0.55 | -5.17% | 3,807,800 |
| Jul 30, 2026 | 0.60 | 0.60 | 0.57 | 0.58 | 0.58 | -1.69% | 1,747,300 |
| Jul 29, 2026 | 0.61 | 0.61 | 0.58 | 0.59 | 0.59 | -3.28% | 7,257,300 |
| Jul 28, 2026 | 0.62 | 0.64 | 0.59 | 0.61 | 0.61 | - | 3,699,400 |
| Jul 27, 2026 | 0.60 | 0.64 | 0.60 | 0.61 | 0.61 | 3.39% | 6,653,400 |
| Jul 24, 2026 | 0.61 | 0.62 | 0.59 | 0.59 | 0.59 | -3.28% | 2,865,900 |
| Jul 23, 2026 | 0.62 | 0.65 | 0.60 | 0.61 | 0.61 | - | 6,806,000 |
| Jul 22, 2026 | 0.68 | 0.72 | 0.59 | 0.61 | 0.61 | -12.86% | 17,352,500 |
| Jul 21, 2026 | 0.67 | 0.73 | 0.66 | 0.70 | 0.70 | 2.94% | 13,786,600 |
| Jul 20, 2026 | 0.77 | 0.80 | 0.68 | 0.68 | 0.68 | -12.82% | 13,636,700 |
| Jul 17, 2026 | 0.84 | 0.87 | 0.77 | 0.78 | 0.78 | -8.24% | 14,712,800 |
| Jul 16, 2026 | 0.95 | 0.95 | 0.83 | 0.85 | 0.85 | -4.49% | 20,462,600 |
| Jul 15, 2026 | 0.97 | 1.05 | 0.88 | 0.89 | 0.89 | -7.29% | 26,235,400 |
| Jul 14, 2026 | 0.75 | 0.97 | 0.73 | 0.96 | 0.96 | 26.32% | 20,931,100 |
| Jul 13, 2026 | 0.75 | 0.84 | 0.63 | 0.76 | 0.76 | 1.33% | 42,761,700 |
| Jul 10, 2026 | 0.92 | 0.94 | 0.75 | 0.75 | 0.75 | -19.35% | 22,416,400 |
| Jul 9, 2026 | 1.07 | 1.08 | 0.86 | 0.93 | 0.93 | -12.26% | 24,915,300 |