Oncoclinicas do Brasil historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-24	10.418	10.698	10.248	10.478	10.478	373,685
2022-03-23	10.228	10.538	10.188	10.368	10.368	847,393
2022-03-22	10.108	10.458	10.078	10.208	10.208	1,044,838
2022-03-21	10.298	10.338	10.038	10.088	10.088	1,730,295
2022-03-18	9.338	10.298	9.268	10.298	10.298	1,489,040
2022-03-17	9.008	9.408	9.008	9.388	9.388	398,391
2022-03-16	9.098	9.648	8.948	9.208	9.208	881,201
2022-03-15	8.988	9.078	8.768	9.058	9.058	441,100
2022-03-14	9.568	9.568	8.988	8.988	8.988	535,322
2022-03-11	9.598	9.668	9.228	9.438	9.438	752,572
2022-03-10	9.598	9.738	9.298	9.538	9.538	656,250
2022-03-09	9.008	9.888	9.008	9.658	9.658	1,368,913
2022-03-08	9.178	9.548	8.648	8.998	8.998	991,826
2022-03-07	9.568	9.688	9.058	9.058	9.058	1,025,934
2022-03-04	10.458	10.458	9.608	9.608	9.608	953,017
2022-03-03	9.628	10.478	9.628	10.208	10.208	1,031,535
2022-03-02	9.898	9.898	9.558	9.628	9.628	969,421
2022-02-25	9.968	10.188	9.608	10.018	10.018	717,464
2022-02-24	9.538	10.288	9.538	9.988	9.988	1,059,342
2022-02-23	9.748	10.238	9.748	10.038	10.038	795,681
2022-02-22	9.638	10.508	9.638	9.848	9.848	1,574,159
2022-02-21	9.598	9.848	9.398	9.548	9.548	1,247,085
2022-02-18	10.038	10.038	9.478	9.588	9.588	1,449,731
2022-02-17	10.328	11.018	9.908	9.948	9.948	1,417,724
2022-02-16	10.318	10.598	10.138	10.188	10.188	756,973
2022-02-15	10.238	10.478	9.868	10.258	10.258	2,183,799
2022-02-14	10.488	10.708	10.118	10.188	10.188	645,447
2022-02-11	10.728	10.948	10.428	10.488	10.488	1,277,292
2022-02-10	10.378	10.918	9.968	10.708	10.708	1,404,421
2022-02-09	10.698	10.798	10.228	10.398	10.398	755,572
2022-02-08	10.948	11.058	10.588	10.668	10.668	655,749
2022-02-07	11.297	11.307	10.908	10.968	10.968	731,967
2022-02-04	10.808	11.327	10.458	11.327	11.327	966,020
2022-02-03	11.157	11.157	10.758	10.758	10.758	931,913
2022-02-02	10.798	11.118	10.608	11.118	11.118	947,116
2022-02-01	10.948	11.197	10.558	10.718	10.718	441,500
2022-01-31	10.648	10.998	10.348	10.848	10.848	564,329
2022-01-28	10.418	10.618	10.188	10.468	10.468	517,518
2022-01-27	10.658	10.798	10.348	10.368	10.368	354,180
2022-01-26	10.188	10.888	10.078	10.578	10.578	956,618
2022-01-25	9.838	10.188	9.188	10.008	10.008	2,095,879
2022-01-24	10.438	10.438	9.788	9.918	9.918	599,837
2022-01-21	10.258	10.738	9.938	10.488	10.488	1,494,941
2022-01-20	9.668	10.508	9.668	10.118	10.118	1,749,600
2022-01-19	9.578	9.918	9.448	9.668	9.668	1,540,452
2022-01-18	9.468	9.558	9.188	9.498	9.498	1,187,171
2022-01-17	9.618	9.868	9.438	9.538	9.538	730,467
2022-01-14	9.458	9.968	9.058	9.608	9.608	1,332,404
2022-01-13	9.918	10.008	9.348	9.418	9.418	1,717,892
2022-01-12	9.758	10.098	9.588	9.928	9.928	715,463
2022-01-11	9.648	10.008	9.498	9.818	9.818	1,039,737
2022-01-10	9.628	9.758	9.128	9.668	9.668	1,097,851
2022-01-07	9.788	10.158	9.458	9.628	9.628	859,596
2022-01-06	9.958	10.068	9.538	9.748	9.748	1,022,733
2022-01-05	10.318	10.398	9.718	9.958	9.958	1,643,875
2022-01-04	10.998	11.138	10.388	10.448	10.448	1,252,786
2022-01-03	11.247	11.397	10.728	10.988	10.988	1,162,165
2021-12-30	10.998	11.637	10.638	11.247	11.247	1,713,891
2021-12-29	11.337	11.377	10.888	10.888	10.888	468,607
2021-12-28	11.397	11.537	11.108	11.327	11.327	586,834

← NewerPage 20 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.