Oncoclinicas do Brasil historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-12 | 6.289 | 6.369 | 5.999 | 6.179 | 6.179 | 1,194,373 |
| 2022-12-09 | 6.689 | 6.709 | 6.309 | 6.329 | 6.329 | 903,606 |
| 2022-12-08 | 6.888 | 6.898 | 6.669 | 6.689 | 6.689 | 1,838,420 |
| 2022-12-07 | 7.028 | 7.138 | 6.908 | 6.908 | 6.908 | 2,954,775 |
| 2022-12-06 | 7.418 | 7.418 | 7.028 | 7.028 | 7.028 | 1,197,873 |
| 2022-12-05 | 7.728 | 7.728 | 7.398 | 7.398 | 7.398 | 603,337 |
| 2022-12-02 | 7.638 | 7.898 | 7.518 | 7.748 | 7.748 | 625,443 |
| 2022-12-01 | 7.668 | 7.938 | 7.498 | 7.598 | 7.598 | 1,865,726 |
| 2022-11-30 | 7.288 | 7.698 | 7.108 | 7.698 | 7.698 | 2,059,070 |
| 2022-11-29 | 7.228 | 7.408 | 7.148 | 7.358 | 7.358 | 950,317 |
| 2022-11-28 | 7.358 | 7.388 | 7.108 | 7.208 | 7.208 | 1,691,986 |
| 2022-11-25 | 7.518 | 7.558 | 7.248 | 7.338 | 7.338 | 778,277 |
| 2022-11-24 | 7.208 | 7.708 | 7.198 | 7.498 | 7.498 | 1,071,344 |
| 2022-11-23 | 7.158 | 7.238 | 7.018 | 7.208 | 7.208 | 619,041 |
| 2022-11-22 | 7.288 | 7.368 | 6.998 | 7.188 | 7.188 | 673,153 |
| 2022-11-21 | 7.128 | 7.458 | 6.958 | 7.228 | 7.228 | 1,689,886 |
| 2022-11-18 | 7.328 | 7.498 | 6.988 | 7.128 | 7.128 | 1,220,179 |
| 2022-11-17 | 6.968 | 7.118 | 6.798 | 7.108 | 7.108 | 1,049,840 |
| 2022-11-16 | 7.648 | 7.678 | 6.948 | 7.168 | 7.168 | 1,347,608 |
| 2022-11-14 | 7.828 | 8.058 | 7.558 | 7.648 | 7.648 | 795,781 |
| 2022-11-11 | 7.358 | 7.748 | 7.198 | 7.748 | 7.748 | 1,911,837 |
| 2022-11-10 | 7.748 | 7.778 | 7.328 | 7.378 | 7.378 | 1,154,964 |
| 2022-11-09 | 7.828 | 7.948 | 7.748 | 7.928 | 7.928 | 903,806 |
| 2022-11-08 | 7.888 | 8.058 | 7.748 | 7.928 | 7.928 | 628,143 |
| 2022-11-07 | 8.198 | 8.278 | 7.878 | 7.878 | 7.878 | 709,662 |
| 2022-11-04 | 8.278 | 8.488 | 8.198 | 8.238 | 8.238 | 940,615 |
| 2022-11-03 | 8.188 | 8.358 | 7.908 | 8.148 | 8.148 | 707,061 |
| 2022-11-01 | 7.968 | 8.318 | 7.918 | 8.228 | 8.228 | 1,294,095 |
| 2022-10-31 | 7.578 | 7.928 | 7.448 | 7.898 | 7.898 | 1,056,441 |
| 2022-10-28 | 7.748 | 7.938 | 7.558 | 7.748 | 7.748 | 1,319,101 |
| 2022-10-27 | 7.678 | 8.028 | 7.678 | 7.808 | 7.808 | 864,297 |
| 2022-10-26 | 7.658 | 7.858 | 7.568 | 7.688 | 7.688 | 967,121 |
| 2022-10-25 | 7.698 | 7.838 | 7.458 | 7.688 | 7.688 | 862,697 |
| 2022-10-24 | 7.588 | 7.648 | 7.358 | 7.648 | 7.648 | 439,600 |
| 2022-10-21 | 7.348 | 7.558 | 7.278 | 7.518 | 7.518 | 869,498 |
| 2022-10-20 | 7.288 | 7.358 | 7.198 | 7.358 | 7.358 | 692,858 |
| 2022-10-19 | 7.188 | 7.358 | 7.138 | 7.278 | 7.278 | 554,926 |
| 2022-10-18 | 7.138 | 7.278 | 7.078 | 7.248 | 7.248 | 826,088 |
| 2022-10-17 | 7.108 | 7.158 | 6.978 | 7.088 | 7.088 | 530,721 |
| 2022-10-14 | 6.938 | 7.158 | 6.798 | 7.098 | 7.098 | 1,326,603 |
| 2022-10-13 | 6.709 | 6.928 | 6.549 | 6.898 | 6.898 | 580,432 |
| 2022-10-11 | 6.968 | 6.978 | 6.709 | 6.739 | 6.739 | 732,367 |
| 2022-10-10 | 7.148 | 7.228 | 6.858 | 6.988 | 6.988 | 800,483 |
| 2022-10-07 | 7.308 | 7.308 | 7.098 | 7.098 | 7.098 | 780,578 |
| 2022-10-06 | 6.838 | 7.378 | 6.828 | 7.288 | 7.288 | 3,621,428 |
| 2022-10-05 | 6.679 | 6.838 | 6.569 | 6.818 | 6.818 | 501,714 |
| 2022-10-04 | 6.798 | 6.968 | 6.619 | 6.669 | 6.669 | 725,365 |
| 2022-10-03 | 6.529 | 6.778 | 6.379 | 6.749 | 6.749 | 929,112 |
| 2022-09-30 | 6.319 | 6.499 | 6.179 | 6.389 | 6.389 | 878,300 |
| 2022-09-29 | 6.479 | 6.479 | 6.249 | 6.319 | 6.319 | 1,003,029 |
| 2022-09-28 | 6.659 | 6.659 | 6.409 | 6.539 | 6.539 | 1,095,950 |
| 2022-09-27 | 6.808 | 6.878 | 6.599 | 6.599 | 6.599 | 711,862 |
| 2022-09-26 | 6.838 | 6.938 | 6.679 | 6.749 | 6.749 | 386,188 |
| 2022-09-23 | 6.808 | 6.938 | 6.749 | 6.888 | 6.888 | 430,898 |
| 2022-09-22 | 6.908 | 7.008 | 6.739 | 6.848 | 6.848 | 638,045 |
| 2022-09-21 | 6.888 | 6.978 | 6.649 | 6.808 | 6.808 | 589,734 |
| 2022-09-20 | 6.828 | 6.998 | 6.619 | 6.918 | 6.918 | 1,181,970 |
| 2022-09-19 | 6.689 | 6.898 | 6.379 | 6.828 | 6.828 | 1,874,028 |
| 2022-09-16 | 6.539 | 7.188 | 6.179 | 6.778 | 6.778 | 2,555,484 |
| 2022-09-15 | 6.759 | 6.798 | 6.489 | 6.579 | 6.579 | 770,376 |
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.