Oncoclínicas do Brasil Serviços Médicos S.A. (BVMF:ONCO3)
Brazil
· Delayed Price · Currency is BRL 3.010
+0.190 (6.74%)
Sep 26, 2025, 5:06 PM GMT-3
BVMF:ONCO3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 2.84 | 3.10 | 2.83 | 3.01 | 3.01 | 6.74% | 3,392,900 |
| Sep 25, 2025 | 3.00 | 3.03 | 2.82 | 2.82 | 2.82 | -8.14% | 3,575,400 |
| Sep 24, 2025 | 2.87 | 3.09 | 2.86 | 3.07 | 3.07 | 7.72% | 3,156,500 |
| Sep 23, 2025 | 2.87 | 2.95 | 2.85 | 2.85 | 2.85 | -1.04% | 1,071,600 |
| Sep 22, 2025 | 2.94 | 2.94 | 2.82 | 2.88 | 2.88 | -2.70% | 1,279,400 |
| Sep 19, 2025 | 2.88 | 2.96 | 2.84 | 2.96 | 2.96 | 4.23% | 1,551,200 |
| Sep 18, 2025 | 2.93 | 2.96 | 2.84 | 2.84 | 2.84 | -2.07% | 1,559,100 |
| Sep 17, 2025 | 3.01 | 3.05 | 2.90 | 2.90 | 2.90 | -3.97% | 2,149,600 |
| Sep 16, 2025 | 3.11 | 3.15 | 2.99 | 3.02 | 3.02 | -3.82% | 2,953,900 |
| Sep 15, 2025 | 2.94 | 3.14 | 2.94 | 3.14 | 3.14 | 6.44% | 3,433,800 |
| Sep 12, 2025 | 3.07 | 3.11 | 2.95 | 2.95 | 2.95 | -2.64% | 2,022,000 |
| Sep 11, 2025 | 3.17 | 3.26 | 3.03 | 3.03 | 3.03 | -2.26% | 3,163,200 |
| Sep 10, 2025 | 3.15 | 3.28 | 3.08 | 3.10 | 3.10 | 1.64% | 3,659,000 |
| Sep 9, 2025 | 2.90 | 3.18 | 2.79 | 3.05 | 3.05 | 7.02% | 4,710,100 |
| Sep 8, 2025 | 3.07 | 3.07 | 2.85 | 2.85 | 2.85 | -5.00% | 2,678,800 |
| Sep 5, 2025 | 2.95 | 3.20 | 2.91 | 3.00 | 3.00 | 4.17% | 6,679,900 |
| Sep 4, 2025 | 2.94 | 3.04 | 2.87 | 2.88 | 2.88 | -2.04% | 2,580,800 |
| Sep 3, 2025 | 3.06 | 3.10 | 2.94 | 2.94 | 2.94 | -2.00% | 2,191,200 |
| Sep 2, 2025 | 2.96 | 3.10 | 2.89 | 3.00 | 3.00 | -3.23% | 4,398,400 |
| Sep 1, 2025 | 2.70 | 3.10 | 2.55 | 3.10 | 3.10 | 14.81% | 4,683,900 |
| Aug 29, 2025 | 2.96 | 3.04 | 2.70 | 2.70 | 2.70 | -8.47% | 4,861,000 |
| Aug 28, 2025 | 3.00 | 3.04 | 2.89 | 2.95 | 2.95 | 1.72% | 3,012,500 |
| Aug 27, 2025 | 2.93 | 3.21 | 2.90 | 2.90 | 2.90 | 0.69% | 5,465,500 |
| Aug 26, 2025 | 3.05 | 3.07 | 2.81 | 2.88 | 2.88 | -4.00% | 5,197,800 |
| Aug 25, 2025 | 3.25 | 3.35 | 2.91 | 3.00 | 3.00 | -8.81% | 7,864,400 |
| Aug 22, 2025 | 3.50 | 3.59 | 3.28 | 3.29 | 3.29 | -9.37% | 5,108,400 |
| Aug 21, 2025 | 4.33 | 4.35 | 3.63 | 3.63 | 3.63 | -17.31% | 5,173,000 |
| Aug 20, 2025 | 4.88 | 5.08 | 4.39 | 4.39 | 4.39 | -11.85% | 3,566,600 |
| Aug 19, 2025 | 5.05 | 5.09 | 4.24 | 4.98 | 4.98 | -2.16% | 5,034,800 |
| Aug 18, 2025 | 5.27 | 5.30 | 5.04 | 5.09 | 5.09 | -5.21% | 3,156,400 |
| Aug 15, 2025 | 5.20 | 5.37 | 5.10 | 5.37 | 5.37 | -0.37% | 1,324,200 |
| Aug 14, 2025 | 5.41 | 5.42 | 4.99 | 5.39 | 5.39 | -0.55% | 1,729,300 |
| Aug 13, 2025 | 5.41 | 5.49 | 5.30 | 5.42 | 5.42 | -1.09% | 888,500 |
| Aug 12, 2025 | 5.39 | 5.48 | 5.37 | 5.48 | 5.48 | 1.86% | 984,800 |
| Aug 11, 2025 | 5.51 | 5.56 | 5.36 | 5.38 | 5.38 | -4.27% | 813,500 |
| Aug 8, 2025 | 5.52 | 5.62 | 5.46 | 5.62 | 5.62 | 0.72% | 574,400 |
| Aug 7, 2025 | 5.39 | 5.58 | 5.36 | 5.58 | 5.58 | 3.72% | 642,400 |
| Aug 6, 2025 | 5.43 | 5.49 | 5.33 | 5.38 | 5.38 | -0.74% | 764,400 |
| Aug 5, 2025 | 5.50 | 5.58 | 5.40 | 5.42 | 5.42 | -1.45% | 606,600 |
| Aug 4, 2025 | 5.65 | 5.72 | 5.50 | 5.50 | 5.50 | -2.65% | 756,400 |
| Aug 1, 2025 | 5.47 | 5.65 | 5.40 | 5.65 | 5.65 | 3.67% | 864,600 |
| Jul 31, 2025 | 5.69 | 5.80 | 5.35 | 5.45 | 5.45 | -4.39% | 2,155,100 |
| Jul 30, 2025 | 5.41 | 6.00 | 5.41 | 5.70 | 5.70 | 3.83% | 2,125,700 |
| Jul 29, 2025 | 5.35 | 5.65 | 5.30 | 5.49 | 5.49 | 1.67% | 1,264,400 |
| Jul 28, 2025 | 5.40 | 5.45 | 5.23 | 5.40 | 5.40 | -0.74% | 1,304,900 |
| Jul 25, 2025 | 5.47 | 5.51 | 5.36 | 5.44 | 5.44 | -0.55% | 643,200 |
| Jul 24, 2025 | 5.40 | 5.60 | 5.40 | 5.47 | 5.47 | 0.37% | 436,900 |
| Jul 23, 2025 | 5.40 | 5.50 | 5.35 | 5.45 | 5.45 | 0.55% | 1,056,000 |
| Jul 22, 2025 | 5.47 | 5.64 | 5.31 | 5.42 | 5.42 | 0.37% | 917,900 |
| Jul 21, 2025 | 5.27 | 5.50 | 5.25 | 5.40 | 5.40 | -1.28% | 1,896,800 |