Oncoclinicas do Brasil historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	10.060	10.390	10.060	10.390	10.390	3,395,400
2024-02-26	9.940	10.110	9.900	10.020	10.020	3,679,500
2024-02-23	10.250	10.250	9.900	9.920	9.920	1,875,100
2024-02-22	9.910	10.270	9.860	10.170	10.170	1,899,100
2024-02-21	10.130	10.160	9.820	9.860	9.860	2,919,600
2024-02-20	10.000	10.250	9.920	10.120	10.120	4,736,600
2024-02-19	10.150	10.260	10.010	10.100	10.100	1,530,700
2024-02-16	10.890	10.900	10.170	10.170	10.170	5,946,000
2024-02-15	10.840	11.090	10.790	10.880	10.880	6,007,700
2024-02-14	10.900	11.050	10.760	10.830	10.830	1,181,200
2024-02-09	10.860	10.990	10.810	10.990	10.990	3,741,500
2024-02-08	10.850	11.100	10.740	10.870	10.870	1,826,000
2024-02-07	10.880	11.120	10.810	10.930	10.930	1,519,500
2024-02-06	11.200	11.200	10.710	10.980	10.980	4,586,200
2024-02-05	11.330	11.580	11.160	11.230	11.230	1,090,800
2024-02-02	11.600	11.660	11.180	11.330	11.330	1,654,100
2024-02-01	11.670	11.810	11.540	11.600	11.600	2,218,400
2024-01-31	11.430	12.000	11.430	11.590	11.590	2,057,100
2024-01-30	11.530	11.610	11.270	11.430	11.430	797,000
2024-01-29	11.970	12.140	11.560	11.590	11.590	1,066,900
2024-01-26	11.910	12.080	11.660	11.970	11.970	1,222,100
2024-01-25	11.620	11.890	11.550	11.850	11.850	1,160,900
2024-01-24	11.640	11.860	11.510	11.550	11.550	739,200
2024-01-23	11.490	11.710	11.450	11.620	11.620	800,400
2024-01-22	11.700	11.800	11.400	11.480	11.480	1,622,900
2024-01-19	11.800	11.800	11.460	11.650	11.650	2,156,000
2024-01-18	12.190	12.230	11.630	11.700	11.700	1,664,400
2024-01-17	11.980	12.210	11.890	12.190	12.190	2,027,000
2024-01-16	11.800	12.240	11.680	12.090	12.090	2,598,100
2024-01-15	12.080	12.110	11.750	11.830	11.830	810,900
2024-01-12	12.050	12.190	11.680	12.150	12.150	1,486,800
2024-01-11	12.260	12.350	11.990	11.990	11.990	1,268,500
2024-01-10	12.580	12.610	12.260	12.260	12.260	1,188,000
2024-01-09	12.600	12.710	12.510	12.590	12.590	872,100
2024-01-08	12.300	12.760	12.300	12.690	12.690	1,655,500
2024-01-05	12.080	12.690	12.080	12.430	12.430	1,937,100
2024-01-04	12.280	12.360	12.040	12.190	12.190	1,449,400
2024-01-03	12.420	12.610	12.270	12.280	12.280	1,670,900
2024-01-02	12.870	12.950	12.400	12.500	12.500	3,630,200
2023-12-28	12.800	13.000	12.750	13.000	13.000	3,482,000
2023-12-27	12.470	12.790	12.410	12.790	12.790	1,784,100
2023-12-26	12.400	12.640	12.390	12.430	12.430	848,300
2023-12-22	12.400	12.590	12.140	12.400	12.400	3,686,300
2023-12-21	11.910	12.400	11.850	12.400	12.400	5,077,600
2023-12-20	11.680	12.060	11.670	11.880	11.880	3,012,200
2023-12-19	11.800	11.970	11.670	11.800	11.800	2,381,900
2023-12-18	11.740	11.800	11.610	11.800	11.800	2,187,200
2023-12-15	11.850	11.920	11.540	11.650	11.650	2,942,900
2023-12-14	11.330	11.840	11.160	11.840	11.840	4,216,400
2023-12-13	11.210	11.300	11.100	11.300	11.300	3,183,500
2023-12-12	11.370	11.410	11.200	11.240	11.240	1,420,100
2023-12-11	11.360	11.400	11.230	11.400	11.400	674,300
2023-12-08	11.360	11.440	11.220	11.300	11.300	914,800
2023-12-07	11.400	11.510	11.290	11.350	11.350	1,369,900
2023-12-06	11.390	11.520	11.270	11.400	11.400	977,400
2023-12-05	11.170	11.550	11.110	11.380	11.380	3,377,400
2023-12-04	11.130	11.130	10.890	11.100	11.100	1,902,900
2023-12-01	10.900	11.160	10.770	11.140	11.140	3,621,500
2023-11-30	10.410	10.890	10.370	10.850	10.850	3,867,200
2023-11-29	10.350	10.440	10.270	10.380	10.380	1,764,900

← NewerPage 12 of 21 · 1,244 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.