Oncoclinicas do Brasil historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-09	7.208	7.438	6.918	6.918	6.918	1,005,830
2023-03-08	7.108	7.438	7.058	7.218	7.218	958,919
2023-03-07	7.318	7.408	7.018	7.118	7.118	1,324,802
2023-03-06	7.418	7.528	7.328	7.328	7.328	2,418,453
2023-03-03	7.848	7.848	7.478	7.478	7.478	2,247,213
2023-03-02	7.638	7.888	7.438	7.768	7.768	5,222,994
2023-03-01	7.598	7.648	7.378	7.608	7.608	1,724,394
2023-02-28	7.948	7.998	7.428	7.598	7.598	2,697,316
2023-02-27	8.038	8.118	7.918	7.948	7.948	932,413
2023-02-24	7.938	8.058	7.888	8.008	8.008	396,890
2023-02-23	8.088	8.138	7.948	7.998	7.998	713,563
2023-02-22	7.798	8.078	7.798	8.078	8.078	883,902
2023-02-17	7.898	7.968	7.878	7.968	7.968	523,219
2023-02-16	7.848	7.968	7.778	7.948	7.948	759,173
2023-02-15	7.728	7.998	7.598	7.908	7.908	1,814,714
2023-02-14	7.528	7.758	7.448	7.648	7.648	2,227,109
2023-02-13	7.128	7.528	7.108	7.428	7.428	639,146
2023-02-10	7.188	7.408	7.188	7.218	7.218	483,210
2023-02-09	7.558	7.628	7.338	7.338	7.338	698,959
2023-02-08	7.738	7.758	7.578	7.598	7.598	440,200
2023-02-07	7.598	7.668	7.428	7.668	7.668	759,773
2023-02-06	7.628	7.738	7.428	7.628	7.628	1,126,357
2023-02-03	7.978	8.028	7.588	7.668	7.668	1,903,435
2023-02-02	7.708	8.088	7.708	7.988	7.988	2,250,614
2023-02-01	7.978	7.978	7.678	7.698	7.698	888,103
2023-01-31	7.878	8.008	7.658	7.948	7.948	1,948,045
2023-01-30	7.798	7.968	7.678	7.808	7.808	1,167,867
2023-01-27	7.628	7.878	7.558	7.798	7.798	1,169,867
2023-01-26	7.788	7.888	7.558	7.648	7.648	567,629
2023-01-25	7.358	7.868	7.358	7.788	7.788	2,318,830
2023-01-24	7.228	7.548	7.228	7.368	7.368	1,561,657
2023-01-23	7.078	7.238	7.058	7.198	7.198	592,535
2023-01-20	7.218	7.318	6.908	7.088	7.088	1,027,234
2023-01-19	6.649	7.248	6.629	7.238	7.238	3,200,531
2023-01-18	6.778	6.828	6.699	6.719	6.719	471,907
2023-01-17	6.529	6.868	6.489	6.709	6.709	1,815,815
2023-01-16	6.629	6.659	6.479	6.519	6.519	629,543
2023-01-13	6.419	6.689	6.309	6.689	6.689	1,144,161
2023-01-12	6.489	6.639	6.399	6.479	6.479	1,291,095
2023-01-11	6.189	6.619	6.159	6.539	6.539	1,828,418
2023-01-10	5.809	6.249	5.719	6.249	6.249	1,647,576
2023-01-09	5.809	5.869	5.539	5.829	5.829	2,302,126
2023-01-06	6.019	6.159	5.819	5.879	5.879	3,114,312
2023-01-05	5.599	6.019	5.569	6.019	6.019	1,609,568
2023-01-04	5.539	5.669	5.389	5.559	5.559	2,118,384
2023-01-03	5.779	5.939	5.439	5.519	5.519	657,750
2023-01-02	5.949	5.959	5.539	5.789	5.789	1,938,243
2022-12-29	6.309	6.499	5.859	6.029	6.029	2,148,091
2022-12-28	6.129	6.339	5.959	6.279	6.279	2,067,872
2022-12-27	6.389	6.519	6.089	6.089	6.089	2,124,785
2022-12-26	6.749	6.749	6.329	6.489	6.489	2,188,000
2022-12-23	6.539	6.998	6.539	6.709	6.709	3,423,082
2022-12-22	6.549	6.679	6.499	6.609	6.609	586,934
2022-12-21	6.719	6.908	6.519	6.519	6.519	891,403
2022-12-20	6.888	7.208	6.729	6.818	6.818	2,446,159
2022-12-19	6.309	6.898	6.249	6.808	6.808	3,263,446
2022-12-16	6.059	6.369	6.059	6.369	6.369	2,042,066
2022-12-15	6.109	6.249	6.019	6.159	6.159	980,824
2022-12-14	5.949	6.229	5.849	6.119	6.119	1,874,928
2022-12-13	6.179	6.449	5.959	6.059	6.059	1,155,564

← NewerPage 16 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.