Oncoclinicas do Brasil historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-14 | 6.938 | 6.958 | 6.699 | 6.749 | 6.749 | 734,267 |
| 2022-09-13 | 6.599 | 6.998 | 6.599 | 6.928 | 6.928 | 2,353,838 |
| 2022-09-12 | 6.858 | 7.018 | 6.619 | 6.719 | 6.719 | 781,678 |
| 2022-09-09 | 6.739 | 7.048 | 6.739 | 6.778 | 6.778 | 2,303,526 |
| 2022-09-08 | 6.689 | 6.828 | 6.439 | 6.699 | 6.699 | 933,913 |
| 2022-09-06 | 6.649 | 6.659 | 6.309 | 6.659 | 6.659 | 855,695 |
| 2022-09-05 | 6.699 | 6.749 | 6.499 | 6.749 | 6.749 | 590,635 |
| 2022-09-02 | 6.359 | 6.868 | 6.359 | 6.649 | 6.649 | 3,027,092 |
| 2022-09-01 | 6.219 | 6.319 | 6.109 | 6.299 | 6.299 | 749,671 |
| 2022-08-31 | 6.209 | 6.439 | 6.129 | 6.219 | 6.219 | 666,152 |
| 2022-08-30 | 6.119 | 6.239 | 6.039 | 6.209 | 6.209 | 840,892 |
| 2022-08-29 | 5.989 | 6.269 | 5.959 | 6.099 | 6.099 | 1,744,298 |
| 2022-08-26 | 6.129 | 6.199 | 5.999 | 5.999 | 5.999 | 779,878 |
| 2022-08-25 | 6.189 | 6.449 | 6.099 | 6.129 | 6.129 | 1,176,369 |
| 2022-08-24 | 5.959 | 6.329 | 5.949 | 6.179 | 6.179 | 2,418,453 |
| 2022-08-23 | 5.869 | 6.089 | 5.799 | 5.939 | 5.939 | 1,415,723 |
| 2022-08-22 | 5.849 | 6.029 | 5.739 | 5.839 | 5.839 | 739,269 |
| 2022-08-19 | 5.909 | 5.969 | 5.749 | 5.959 | 5.959 | 1,458,933 |
| 2022-08-18 | 5.809 | 6.099 | 5.629 | 5.999 | 5.999 | 2,209,105 |
| 2022-08-17 | 5.799 | 5.959 | 5.419 | 5.799 | 5.799 | 4,277,078 |
| 2022-08-16 | 6.319 | 6.319 | 5.519 | 5.899 | 5.899 | 6,579,604 |
| 2022-08-15 | 5.799 | 6.449 | 5.739 | 6.319 | 6.319 | 2,177,497 |
| 2022-08-12 | 5.769 | 6.029 | 5.679 | 5.849 | 5.849 | 930,612 |
| 2022-08-11 | 5.829 | 5.919 | 5.599 | 5.739 | 5.739 | 933,613 |
| 2022-08-10 | 5.619 | 5.919 | 5.589 | 5.849 | 5.849 | 1,742,698 |
| 2022-08-09 | 5.859 | 5.899 | 5.499 | 5.529 | 5.529 | 1,167,166 |
| 2022-08-08 | 5.869 | 5.929 | 5.769 | 5.849 | 5.849 | 1,250,685 |
| 2022-08-05 | 5.799 | 5.999 | 5.629 | 5.799 | 5.799 | 1,859,225 |
| 2022-08-04 | 5.329 | 5.859 | 5.329 | 5.759 | 5.759 | 3,790,466 |
| 2022-08-03 | 5.269 | 5.529 | 5.259 | 5.309 | 5.309 | 1,229,081 |
| 2022-08-02 | 5.149 | 5.359 | 5.029 | 5.249 | 5.249 | 1,544,453 |
| 2022-08-01 | 5.359 | 5.389 | 5.069 | 5.119 | 5.119 | 2,126,886 |
| 2022-07-29 | 5.299 | 5.449 | 5.199 | 5.349 | 5.349 | 7,370,585 |
| 2022-07-28 | 5.379 | 5.429 | 5.169 | 5.299 | 5.299 | 2,602,595 |
| 2022-07-27 | 5.139 | 5.529 | 5.139 | 5.379 | 5.379 | 1,544,553 |
| 2022-07-26 | 5.439 | 5.489 | 5.119 | 5.139 | 5.139 | 771,776 |
| 2022-07-25 | 5.689 | 5.689 | 5.429 | 5.439 | 5.439 | 688,057 |
| 2022-07-22 | 5.689 | 5.749 | 5.489 | 5.629 | 5.629 | 1,743,498 |
| 2022-07-21 | 5.499 | 5.759 | 5.379 | 5.699 | 5.699 | 1,740,898 |
| 2022-07-20 | 5.049 | 5.509 | 5.009 | 5.509 | 5.509 | 1,404,421 |
| 2022-07-19 | 4.969 | 5.099 | 4.799 | 5.089 | 5.089 | 2,668,410 |
| 2022-07-18 | 5.149 | 5.219 | 4.829 | 4.969 | 4.969 | 1,651,177 |
| 2022-07-15 | 4.809 | 5.159 | 4.699 | 5.019 | 5.019 | 2,317,329 |
| 2022-07-14 | 4.739 | 4.819 | 4.569 | 4.819 | 4.819 | 1,269,890 |
| 2022-07-13 | 4.889 | 4.979 | 4.719 | 4.799 | 4.799 | 2,759,230 |
| 2022-07-12 | 4.669 | 4.989 | 4.619 | 4.849 | 4.849 | 1,150,563 |
| 2022-07-11 | 4.599 | 4.719 | 4.369 | 4.659 | 4.659 | 1,806,913 |
| 2022-07-08 | 4.979 | 5.119 | 4.709 | 4.729 | 4.729 | 1,296,396 |
| 2022-07-07 | 4.629 | 5.039 | 4.629 | 4.969 | 4.969 | 1,914,337 |
| 2022-07-06 | 4.969 | 5.009 | 4.559 | 4.589 | 4.589 | 2,063,471 |
| 2022-07-05 | 4.859 | 5.009 | 4.679 | 4.969 | 4.969 | 954,518 |
| 2022-07-04 | 4.709 | 5.059 | 4.629 | 4.889 | 4.889 | 1,095,850 |
| 2022-07-01 | 4.549 | 4.769 | 4.449 | 4.719 | 4.719 | 928,512 |
| 2022-06-30 | 4.339 | 4.559 | 4.309 | 4.559 | 4.559 | 972,222 |
| 2022-06-29 | 4.469 | 4.509 | 4.289 | 4.399 | 4.399 | 1,051,840 |
| 2022-06-28 | 4.639 | 4.659 | 4.379 | 4.469 | 4.469 | 862,797 |
| 2022-06-27 | 4.619 | 4.699 | 4.509 | 4.579 | 4.579 | 576,231 |
| 2022-06-24 | 4.699 | 4.749 | 4.529 | 4.589 | 4.589 | 695,359 |
| 2022-06-23 | 4.459 | 4.699 | 4.399 | 4.629 | 4.629 | 1,333,504 |
| 2022-06-22 | 4.339 | 4.599 | 4.289 | 4.449 | 4.449 | 1,653,078 |
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.