Oncoclínicas do Brasil Serviços Médicos S.A. (BVMF:ONCO3)
Brazil · Delayed Price · Currency is BRL 1.920
+0.170 (9.71%)
Aug 26, 2026, 5:10 PM GMT-3
BVMF:ONCO3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 2.05 | 2.24 | 1.82 | 1.93 | - | 10.29% | 58,923,800 |
| 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 |
| Jul 8, 2026 | 1.11 | 1.12 | 1.06 | 1.06 | 1.06 | -4.50% | 5,518,200 |
| 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% | 8,745,400 |
| Jun 24, 2026 | 1.35 | 1.39 | 1.32 | 1.37 | 1.37 | 1.48% | 2,423,400 |
| 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 |