Oncoclínicas do Brasil Serviços Médicos S.A. (BVMF:ONCO3)
Brazil · Delayed Price · Currency is BRL 1.320
-0.430 (-24.57%)
May 28, 2026, 4:15 PM GMT-3
BVMF:ONCO3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 1.72 | 1.72 | 1.42 | 1.44 | - | -17.71% | 6,921,700 |
| 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 |
| Apr 27, 2026 | 1.58 | 1.68 | 1.53 | 1.55 | 1.55 | -1.27% | 4,695,100 |
| Apr 24, 2026 | 1.88 | 1.93 | 1.56 | 1.57 | 1.57 | -16.49% | 7,643,600 |
| Apr 23, 2026 | 1.92 | 2.05 | 1.79 | 1.88 | 1.88 | -1.05% | 8,448,800 |
| Apr 22, 2026 | 1.75 | 2.02 | 1.69 | 1.90 | 1.90 | 10.47% | 14,252,800 |
| Apr 20, 2026 | 1.62 | 1.82 | 1.54 | 1.72 | 1.72 | 8.86% | 7,863,400 |
| Apr 17, 2026 | 1.45 | 1.72 | 1.42 | 1.58 | 1.58 | 15.33% | 13,758,600 |
| Apr 16, 2026 | 1.39 | 1.55 | 1.37 | 1.37 | 1.37 | -1.44% | 10,112,800 |
| Apr 15, 2026 | 1.30 | 1.44 | 1.27 | 1.39 | 1.39 | 7.75% | 9,870,500 |
| Apr 14, 2026 | 1.18 | 1.34 | 1.09 | 1.29 | 1.29 | 4.88% | 17,304,600 |
| Apr 13, 2026 | 1.24 | 1.34 | 1.22 | 1.23 | 1.23 | -0.81% | 8,297,900 |
| Apr 10, 2026 | 1.28 | 1.36 | 1.21 | 1.24 | 1.24 | -8.15% | 13,181,300 |
| Apr 9, 2026 | 1.33 | 1.40 | 1.31 | 1.35 | 1.35 | 3.05% | 8,290,600 |
| Apr 8, 2026 | 1.50 | 1.53 | 1.30 | 1.31 | 1.31 | -17.09% | 12,765,800 |
| Apr 7, 2026 | 1.43 | 1.64 | 1.40 | 1.58 | 1.58 | 10.49% | 14,432,300 |
| Apr 6, 2026 | 1.35 | 1.45 | 1.33 | 1.43 | 1.43 | 5.93% | 5,647,900 |
| Apr 2, 2026 | 1.35 | 1.37 | 1.30 | 1.35 | 1.35 | -3.57% | 5,353,100 |
| Apr 1, 2026 | 1.53 | 1.54 | 1.38 | 1.40 | 1.40 | -9.09% | 7,471,200 |
| Mar 31, 2026 | 1.52 | 1.56 | 1.38 | 1.54 | 1.54 | 1.99% | 9,617,700 |
| Mar 30, 2026 | 1.61 | 1.65 | 1.46 | 1.51 | 1.51 | -7.36% | 6,452,600 |
| Mar 27, 2026 | 1.65 | 1.74 | 1.60 | 1.63 | 1.63 | -0.61% | 8,581,100 |
| Mar 26, 2026 | 1.88 | 1.89 | 1.61 | 1.64 | 1.64 | -14.14% | 6,846,500 |
| Mar 25, 2026 | 2.04 | 2.11 | 1.84 | 1.91 | 1.91 | -2.55% | 12,374,100 |
| Mar 24, 2026 | 2.60 | 2.60 | 1.88 | 1.96 | 1.96 | -20.00% | 19,686,000 |
| Mar 23, 2026 | 1.89 | 2.62 | 1.71 | 2.45 | 2.45 | 57.05% | 27,299,000 |
| Mar 20, 2026 | 1.20 | 1.56 | 1.17 | 1.56 | 1.56 | 28.93% | 31,136,500 |
| Mar 19, 2026 | 1.40 | 1.40 | 1.15 | 1.21 | 1.21 | -12.95% | 15,805,100 |
| Mar 18, 2026 | 1.77 | 1.79 | 1.39 | 1.39 | 1.39 | -21.91% | 12,844,000 |
| Mar 17, 2026 | 1.83 | 1.87 | 1.75 | 1.78 | 1.78 | -3.26% | 6,846,900 |