ONCO3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 6.200 | 6.490 | 5.850 | 6.000 | 6.000 | 1,415 |
| 2025-04-25 | 6.230 | 6.230 | 6.230 | 6.230 | 6.230 | 3,547 |
| 2025-04-24 | 5.890 | 6.290 | 5.820 | 5.950 | 5.950 | 2,959 |
| 2025-04-23 | 5.600 | 5.830 | 5.410 | 5.830 | 5.830 | 1,430 |
| 2025-04-22 | 5.580 | 5.850 | 5.400 | 5.850 | 5.850 | 1,058 |
| 2025-04-17 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 1,067 |
| 2025-04-16 | 5.600 | 5.740 | 5.380 | 5.380 | 5.380 | 839 |
| 2025-04-15 | 5.330 | 5.600 | 5.330 | 5.330 | 5.330 | 978 |
| 2025-04-14 | 5.180 | 5.450 | 5.080 | 5.420 | 5.420 | 1,084 |
| 2025-04-11 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 2,257 |
| 2025-04-10 | 4.880 | 4.990 | 4.410 | 4.720 | 4.720 | 1,747 |
| 2025-04-09 | 4.860 | 4.970 | 4.420 | 4.970 | 4.970 | 2,155 |
| 2025-04-08 | 5.200 | 5.300 | 4.850 | 4.850 | 4.850 | 1,262 |
| 2025-04-07 | 5.010 | 5.190 | 5.000 | 5.000 | 5.000 | 1,663 |
| 2025-04-04 | 5.240 | 5.240 | 5.240 | 5.240 | 5.240 | 1,704 |
| 2025-04-03 | 5.710 | 5.710 | 5.370 | 5.450 | 5.450 | 1,600 |
| 2025-04-02 | 5.750 | 5.960 | 5.560 | 5.650 | 5.650 | 1,619 |
| 2025-04-01 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 3,059 |
| 2025-03-31 | 5.430 | 6.500 | 5.400 | 6.260 | 6.260 | 4,148 |
| 2025-03-28 | 5.490 | 5.490 | 5.490 | 5.490 | 5.490 | 2,221 |
| 2025-03-27 | 5.400 | 5.820 | 5.400 | 5.740 | 5.740 | 2,419 |
| 2025-03-26 | 5.820 | 5.870 | 5.320 | 5.370 | 5.370 | 2,138 |
| 2025-03-25 | 5.700 | 5.780 | 5.360 | 5.580 | 5.580 | 1,871 |
| 2025-03-24 | 5.600 | 5.790 | 5.480 | 5.520 | 5.520 | 1,328 |
| 2025-03-21 | 5.560 | 5.560 | 5.560 | 5.560 | 5.560 | 1,695 |
| 2025-03-20 | 5.200 | 5.900 | 5.200 | 5.500 | 5.500 | 4,662 |
| 2025-03-19 | 5.300 | 5.460 | 5.010 | 5.010 | 5.010 | 1,352 |
| 2025-03-18 | 5.290 | 5.480 | 4.970 | 5.430 | 5.430 | 2,292 |
| 2025-03-17 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 1,751 |
| 2025-03-14 | 5.270 | 5.270 | 5.270 | 5.270 | 5.270 | 1,358 |
| 2025-03-13 | 5.120 | 5.420 | 5.120 | 5.220 | 5.220 | 3,206 |
| 2025-03-12 | 5.350 | 5.400 | 5.150 | 5.190 | 5.190 | 1,721 |
| 2025-03-11 | 5.130 | 5.350 | 5.120 | 5.340 | 5.340 | 2,376 |
| 2025-03-10 | 5.090 | 5.600 | 5.090 | 5.250 | 5.250 | 4,081 |
| 2025-03-07 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 4,563 |
| 2025-03-06 | 5.160 | 5.470 | 5.140 | 5.350 | 5.350 | 3,713 |
| 2025-03-05 | 5.210 | 5.500 | 4.920 | 5.400 | 5.400 | 1,763 |
| 2025-02-28 | 5.410 | 5.410 | 5.410 | 5.410 | 5.410 | 6,064 |
| 2025-02-27 | 5.580 | 5.580 | 4.360 | 5.080 | 5.080 | 10,817 |
| 2025-02-26 | 5.760 | 6.050 | 5.660 | 5.680 | 5.680 | 21,585 |
| 2025-02-25 | 5.680 | 5.780 | 5.360 | 5.780 | 5.780 | 12,732 |
| 2025-02-24 | 5.300 | 5.700 | 5.220 | 5.560 | 5.560 | 23,713 |
| 2025-02-21 | 4.880 | 4.880 | 4.880 | 4.880 | 4.880 | 48,620 |
| 2025-02-20 | 3.000 | 4.140 | 2.950 | 3.980 | 3.980 | 23,467 |
| 2025-02-19 | 2.580 | 3.070 | 2.550 | 2.950 | 2.950 | 12,628 |
| 2025-02-18 | 2.120 | 2.680 | 2.080 | 2.530 | 2.530 | 20,609 |
| 2025-02-17 | 1.950 | 2.140 | 1.950 | 2.020 | 2.020 | 4,794 |
| 2025-02-14 | 1.930 | 1.930 | 1.930 | 1.930 | 1.930 | 4,724 |
| 2025-02-13 | 1.800 | 1.850 | 1.750 | 1.780 | 1.780 | 4,461 |
| 2025-02-12 | 1.930 | 1.930 | 1.770 | 1.820 | 1.820 | 9,456 |
| 2025-02-11 | 1.920 | 2.020 | 1.920 | 1.930 | 1.930 | 3,662 |
| 2025-02-10 | 1.990 | 2.030 | 1.910 | 1.980 | 1.980 | 5,286 |
| 2025-02-07 | 1.970 | 1.970 | 1.970 | 1.970 | 1.970 | 7,106 |
| 2025-02-06 | 2.030 | 2.140 | 2.010 | 2.080 | 2.080 | 2,883 |
| 2025-02-05 | 2.140 | 2.170 | 2.030 | 2.030 | 2.030 | 5,155 |
| 2025-02-04 | 2.080 | 2.200 | 2.040 | 2.130 | 2.130 | 3,652 |
| 2025-02-03 | 2.120 | 2.170 | 2.060 | 2.140 | 2.140 | 4,073 |
| 2025-01-31 | 2.100 | 2.100 | 2.100 | 2.100 | 2.100 | 4,551 |
| 2025-01-30 | 2.040 | 2.180 | 2.010 | 2.100 | 2.100 | 8,106 |
| 2025-01-29 | 2.210 | 2.210 | 2.030 | 2.060 | 2.060 | 6,504 |
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.