Oncoclinicas do Brasil historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-28	10.300	10.580	10.230	10.350	10.350	2,254,900
2023-11-27	9.750	10.370	9.700	10.300	10.300	3,558,900
2023-11-24	9.900	9.910	9.730	9.760	9.760	1,124,800
2023-11-23	9.710	10.000	9.570	9.900	9.900	1,351,600
2023-11-22	9.900	10.080	9.570	9.660	9.660	2,274,900
2023-11-21	9.980	9.980	9.790	9.800	9.800	1,515,700
2023-11-20	9.670	10.040	9.530	9.990	9.990	3,250,900
2023-11-17	9.730	9.800	9.440	9.670	9.670	4,184,000
2023-11-16	10.010	10.170	9.710	9.710	9.710	3,430,200
2023-11-14	10.360	10.380	9.830	10.000	10.000	7,544,600
2023-11-13	10.130	10.350	9.940	10.290	10.290	1,754,800
2023-11-10	10.370	10.370	10.110	10.130	10.130	1,408,300
2023-11-09	10.400	10.610	10.060	10.250	10.250	1,767,400
2023-11-08	10.190	10.510	10.070	10.390	10.390	2,491,500
2023-11-07	9.820	10.160	9.760	10.160	10.160	3,033,200
2023-11-06	9.900	10.000	9.780	9.890	9.890	2,570,300
2023-11-03	9.500	9.930	9.400	9.830	9.830	4,604,300
2023-11-01	9.470	9.470	9.150	9.320	9.320	2,843,000
2023-10-31	9.250	9.480	9.000	9.480	9.480	4,068,600
2023-10-30	9.700	9.710	9.260	9.260	9.260	1,186,300
2023-10-27	10.040	10.090	9.610	9.610	9.610	1,409,700
2023-10-26	9.840	10.110	9.830	10.050	10.050	1,454,900
2023-10-25	9.810	10.030	9.720	9.840	9.840	2,464,900
2023-10-24	9.650	9.830	9.640	9.830	9.830	2,326,700
2023-10-23	9.110	9.610	9.020	9.550	9.550	3,206,900
2023-10-20	9.140	9.330	9.060	9.190	9.190	1,726,300
2023-10-19	9.360	9.530	9.150	9.200	9.200	1,583,000
2023-10-18	9.660	9.670	9.350	9.440	9.440	2,798,500
2023-10-17	10.130	10.130	9.680	9.700	9.700	3,100,500
2023-10-16	10.120	10.220	9.910	10.210	10.210	2,740,100
2023-10-13	10.640	10.640	9.960	10.080	10.080	3,682,900
2023-10-11	11.310	11.310	10.590	10.700	10.700	3,064,700
2023-10-10	11.320	11.340	11.070	11.280	11.280	1,957,600
2023-10-09	10.890	11.100	10.680	11.100	11.100	1,257,100
2023-10-06	11.090	11.090	10.650	11.010	11.010	1,390,000
2023-10-05	11.240	11.370	10.940	11.150	11.150	953,700
2023-10-04	11.210	11.320	11.010	11.320	11.320	1,090,000
2023-10-03	11.210	11.520	11.030	11.180	11.180	2,323,100
2023-10-02	11.370	11.460	11.200	11.340	11.340	1,212,400
2023-09-29	11.310	11.520	11.180	11.480	11.480	1,532,900
2023-09-28	10.950	11.270	10.930	11.170	11.170	2,801,400
2023-09-27	10.910	11.180	10.700	11.000	11.000	1,995,900
2023-09-26	10.970	11.070	10.890	10.910	10.910	1,016,700
2023-09-25	11.170	11.170	10.950	11.090	11.090	809,000
2023-09-22	11.380	11.490	11.150	11.190	11.190	882,600
2023-09-21	11.470	11.500	11.130	11.350	11.350	1,497,500
2023-09-20	11.570	11.830	11.550	11.630	11.630	2,047,600
2023-09-19	11.580	11.670	11.380	11.590	11.590	1,691,300
2023-09-18	11.450	11.770	11.410	11.630	11.630	1,973,500
2023-09-15	11.880	11.930	11.360	11.470	11.470	4,386,900
2023-09-14	11.990	12.100	11.760	11.850	11.850	1,661,900
2023-09-13	12.060	12.320	11.960	11.970	11.970	1,209,500
2023-09-12	11.800	12.160	11.780	12.100	12.100	1,272,600
2023-09-11	11.720	11.780	11.570	11.710	11.710	1,373,000
2023-09-08	11.550	11.740	11.430	11.570	11.570	1,241,400
2023-09-06	12.060	12.060	11.580	11.700	11.700	1,988,400
2023-09-05	12.750	12.750	12.040	12.060	12.060	2,829,600
2023-09-04	12.680	12.700	12.500	12.690	12.690	931,600
2023-09-01	12.150	12.770	12.090	12.620	12.620	6,225,200
2023-08-31	11.790	12.100	11.650	12.100	12.100	5,411,900

← NewerPage 13 of 21 · 1,250 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.