Oncoclinicas do Brasil historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-21 | 4.249 | 4.419 | 4.169 | 4.419 | 4.419 | 1,230,181 |
| 2022-06-20 | 4.259 | 4.339 | 4.029 | 4.209 | 4.209 | 870,799 |
| 2022-06-17 | 4.359 | 4.389 | 4.119 | 4.259 | 4.259 | 1,145,061 |
| 2022-06-15 | 4.429 | 4.599 | 4.319 | 4.459 | 4.459 | 1,656,778 |
| 2022-06-14 | 4.479 | 4.479 | 4.309 | 4.389 | 4.389 | 877,700 |
| 2022-06-13 | 4.619 | 4.629 | 4.349 | 4.479 | 4.479 | 1,211,377 |
| 2022-06-10 | 4.679 | 4.749 | 4.469 | 4.739 | 4.739 | 1,226,180 |
| 2022-06-09 | 4.829 | 4.829 | 4.579 | 4.739 | 4.739 | 1,719,993 |
| 2022-06-08 | 4.929 | 4.979 | 4.719 | 4.819 | 4.819 | 2,481,067 |
| 2022-06-07 | 4.969 | 5.039 | 4.829 | 4.929 | 4.929 | 2,364,540 |
| 2022-06-06 | 5.439 | 5.439 | 4.989 | 4.999 | 4.999 | 3,649,434 |
| 2022-06-03 | 5.599 | 5.649 | 5.329 | 5.329 | 5.329 | 1,616,669 |
| 2022-06-02 | 5.479 | 5.889 | 5.399 | 5.739 | 5.739 | 3,079,204 |
| 2022-06-01 | 5.559 | 5.739 | 5.429 | 5.449 | 5.449 | 1,431,727 |
| 2022-05-31 | 5.869 | 5.909 | 5.469 | 5.539 | 5.539 | 8,732,296 |
| 2022-05-30 | 6.099 | 6.159 | 5.879 | 5.879 | 5.879 | 406,492 |
| 2022-05-27 | 6.079 | 6.169 | 5.959 | 6.039 | 6.039 | 879,501 |
| 2022-05-26 | 6.009 | 6.229 | 5.949 | 6.059 | 6.059 | 2,267,718 |
| 2022-05-25 | 6.009 | 6.309 | 6.009 | 6.029 | 6.029 | 1,754,301 |
| 2022-05-24 | 6.009 | 6.199 | 5.949 | 6.129 | 6.129 | 945,816 |
| 2022-05-23 | 5.949 | 6.159 | 5.919 | 6.029 | 6.029 | 976,923 |
| 2022-05-20 | 5.989 | 6.049 | 5.729 | 5.919 | 5.919 | 474,708 |
| 2022-05-19 | 5.849 | 5.979 | 5.729 | 5.909 | 5.909 | 935,113 |
| 2022-05-18 | 6.369 | 6.379 | 5.699 | 5.799 | 5.799 | 2,091,078 |
| 2022-05-17 | 6.848 | 6.898 | 5.959 | 6.449 | 6.449 | 3,668,338 |
| 2022-05-16 | 6.808 | 7.008 | 6.699 | 6.938 | 6.938 | 580,532 |
| 2022-05-13 | 6.908 | 6.928 | 6.679 | 6.689 | 6.689 | 511,416 |
| 2022-05-12 | 6.599 | 6.918 | 6.349 | 6.769 | 6.769 | 1,087,948 |
| 2022-05-11 | 7.098 | 7.098 | 6.609 | 6.649 | 6.649 | 746,670 |
| 2022-05-10 | 6.798 | 7.168 | 6.699 | 7.098 | 7.098 | 770,376 |
| 2022-05-09 | 6.858 | 6.898 | 6.699 | 6.749 | 6.749 | 865,898 |
| 2022-05-06 | 6.978 | 7.198 | 6.878 | 7.068 | 7.068 | 1,104,852 |
| 2022-05-05 | 7.268 | 7.328 | 6.808 | 7.018 | 7.018 | 959,919 |
| 2022-05-04 | 7.098 | 7.508 | 6.988 | 7.348 | 7.348 | 2,904,764 |
| 2022-05-03 | 7.158 | 7.318 | 6.958 | 7.148 | 7.148 | 1,353,109 |
| 2022-05-02 | 7.248 | 7.318 | 6.928 | 7.168 | 7.168 | 1,173,468 |
| 2022-04-29 | 7.228 | 7.578 | 7.138 | 7.248 | 7.248 | 7,326,775 |
| 2022-04-28 | 7.478 | 7.478 | 7.048 | 7.098 | 7.098 | 5,377,529 |
| 2022-04-27 | 7.358 | 7.448 | 7.088 | 7.398 | 7.398 | 1,814,214 |
| 2022-04-26 | 7.498 | 7.598 | 7.178 | 7.228 | 7.228 | 1,797,611 |
| 2022-04-25 | 7.558 | 7.748 | 7.228 | 7.558 | 7.558 | 1,604,566 |
| 2022-04-22 | 8.218 | 8.278 | 7.568 | 7.568 | 7.568 | 1,692,987 |
| 2022-04-20 | 9.618 | 9.618 | 8.118 | 8.358 | 8.358 | 5,084,662 |
| 2022-04-19 | 10.098 | 10.198 | 9.538 | 9.578 | 9.578 | 2,067,872 |
| 2022-04-18 | 10.298 | 10.318 | 9.818 | 10.148 | 10.148 | 439,800 |
| 2022-04-14 | 10.768 | 10.928 | 10.288 | 10.288 | 10.288 | 384,587 |
| 2022-04-13 | 10.298 | 10.888 | 10.258 | 10.738 | 10.738 | 1,282,793 |
| 2022-04-12 | 9.868 | 10.278 | 9.838 | 10.278 | 10.278 | 1,858,625 |
| 2022-04-11 | 9.808 | 9.918 | 9.558 | 9.838 | 9.838 | 516,618 |
| 2022-04-08 | 10.088 | 10.128 | 9.698 | 9.838 | 9.838 | 319,172 |
| 2022-04-07 | 10.168 | 10.198 | 9.808 | 10.108 | 10.108 | 308,770 |
| 2022-04-06 | 10.488 | 10.488 | 9.818 | 10.028 | 10.028 | 636,245 |
| 2022-04-05 | 10.798 | 10.798 | 10.508 | 10.578 | 10.578 | 548,925 |
| 2022-04-04 | 10.858 | 10.948 | 10.638 | 10.798 | 10.798 | 474,608 |
| 2022-04-01 | 10.558 | 10.798 | 10.458 | 10.798 | 10.798 | 409,993 |
| 2022-03-31 | 10.688 | 10.848 | 10.418 | 10.558 | 10.558 | 733,367 |
| 2022-03-30 | 11.028 | 11.257 | 10.598 | 10.748 | 10.748 | 753,372 |
| 2022-03-29 | 10.708 | 10.958 | 10.708 | 10.908 | 10.908 | 956,718 |
| 2022-03-28 | 10.648 | 10.718 | 10.368 | 10.598 | 10.598 | 557,627 |
| 2022-03-25 | 10.518 | 10.848 | 10.428 | 10.598 | 10.598 | 718,764 |
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.