Oncoclinicas do Brasil historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-30	12.070	12.120	11.770	11.850	11.850	1,075,000
2023-08-29	11.950	12.100	11.770	12.070	12.070	1,288,400
2023-08-28	11.810	11.980	11.690	11.900	11.900	975,500
2023-08-25	11.570	11.870	11.450	11.810	11.810	4,109,400
2023-08-24	11.680	11.680	11.410	11.550	11.550	2,427,500
2023-08-23	11.480	11.690	11.400	11.600	11.600	1,688,500
2023-08-22	11.310	11.500	11.220	11.440	11.440	1,307,600
2023-08-21	11.440	11.440	11.110	11.270	11.270	2,087,800
2023-08-18	11.230	11.460	11.090	11.400	11.400	1,059,000
2023-08-17	11.800	11.800	11.210	11.380	11.380	1,765,900
2023-08-16	11.830	11.940	11.580	11.700	11.700	2,261,900
2023-08-15	11.850	12.060	11.210	11.900	11.900	4,775,700
2023-08-14	12.000	12.000	11.530	11.660	11.660	2,022,100
2023-08-11	12.000	12.050	11.860	12.050	12.050	1,230,600
2023-08-10	12.200	12.200	11.920	12.050	12.050	3,170,600
2023-08-09	12.020	12.220	11.840	12.140	12.140	2,316,700
2023-08-08	11.650	12.050	11.440	11.980	11.980	1,642,700
2023-08-07	11.700	11.700	11.530	11.670	11.670	1,425,800
2023-08-04	11.650	11.690	11.600	11.650	11.650	2,103,100
2023-08-03	11.820	12.110	11.640	11.650	11.650	1,171,100
2023-08-02	12.020	12.020	11.710	11.800	11.800	1,511,100
2023-08-01	12.160	12.350	11.940	12.110	12.110	6,231,200
2023-07-31	11.870	12.210	11.740	12.040	12.040	4,425,600
2023-07-28	11.290	11.660	11.290	11.660	11.660	2,561,900
2023-07-27	11.030	11.370	10.880	11.300	11.300	5,586,200
2023-07-26	10.830	11.000	10.780	11.000	11.000	1,972,800
2023-07-25	10.680	10.970	10.600	10.870	10.870	4,380,500
2023-07-24	10.590	10.700	10.500	10.680	10.680	1,058,100
2023-07-21	10.410	10.600	10.250	10.560	10.560	3,274,800
2023-07-20	10.220	10.500	10.110	10.350	10.350	1,708,900
2023-07-19	9.940	10.240	9.920	10.230	10.230	1,362,700
2023-07-18	10.210	10.210	9.930	10.080	10.080	1,654,800
2023-07-17	9.980	10.220	9.870	10.210	10.210	1,610,200
2023-07-14	10.250	10.280	9.910	10.150	10.150	1,762,100
2023-07-13	10.350	10.390	10.190	10.280	10.280	1,365,200
2023-07-12	10.620	10.670	10.220	10.340	10.340	2,419,700
2023-07-11	10.580	10.610	10.360	10.610	10.610	1,532,900
2023-07-10	10.540	10.680	10.360	10.580	10.580	1,461,500
2023-07-07	10.390	10.860	10.290	10.530	10.530	4,247,500
2023-07-06	10.200	10.380	10.000	10.340	10.340	3,396,400
2023-07-05	10.290	10.490	10.040	10.260	10.260	5,338,700
2023-07-04	10.320	10.440	10.150	10.370	10.370	2,057,700
2023-07-03	9.990	10.290	9.880	10.290	10.290	3,806,300
2023-06-30	9.660	10.130	9.660	10.100	10.100	10,870,600
2023-06-29	9.530	9.660	9.390	9.630	9.630	2,373,000
2023-06-28	9.340	9.610	9.310	9.520	9.520	3,360,800
2023-06-27	9.500	9.520	9.030	9.400	9.400	3,823,500
2023-06-26	9.740	9.760	9.190	9.400	9.400	3,263,900
2023-06-23	9.900	10.070	9.400	9.790	9.790	7,403,500
2023-06-22	9.490	9.700	8.330	9.700	9.700	19,016,100
2023-06-21	10.600	10.640	10.090	10.170	10.170	8,010,300
2023-06-20	11.200	11.240	10.360	10.650	10.650	4,079,400
2023-06-19	11.700	11.700	11.240	11.270	11.270	2,214,700
2023-06-16	11.400	11.800	11.260	11.800	11.800	3,767,900
2023-06-15	11.300	11.460	11.020	11.460	11.460	1,464,100
2023-06-14	10.890	11.440	10.680	11.240	11.240	2,914,400
2023-06-13	10.780	11.040	10.600	10.740	10.740	4,316,500
2023-06-12	10.200	10.680	9.990	10.630	10.630	5,020,500
2023-06-09	10.430	10.760	10.270	10.490	10.490	2,524,900
2023-06-07	10.028	10.718	10.028	10.308	10.308	4,516,232

← NewerPage 14 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.