UK markets close in 3 hours 58 minutes

Oncoclínicas do Brasil Serviços Médicos S.A. (ONCO3.SA)

São Paulo - São Paulo Delayed price. Currency in BRL
Add to watchlist
5.80+0.13 (+2.29%)
At close: 05:07PM BRT
Time period:
24 Jun 2023 - 24 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
DateOpenHighLowClose*Adj. close**Volume
21 Jun 20245.685.875.545.805.804,206,500
20 Jun 20246.096.165.645.675.675,659,200
19 Jun 20245.816.005.635.925.924,865,300
18 Jun 20245.806.065.685.875.875,301,100
17 Jun 20246.016.045.755.835.836,027,300
14 Jun 20246.156.255.836.066.065,215,200
13 Jun 20246.686.736.036.206.206,193,100
12 Jun 20246.917.286.586.606.604,286,800
11 Jun 20247.007.036.616.916.913,845,600
10 Jun 20247.057.316.867.007.003,320,300
07 Jun 20247.117.166.967.037.032,628,600
06 Jun 20247.307.387.007.237.2310,856,500
05 Jun 20248.148.247.187.307.307,118,200
04 Jun 20248.758.768.028.248.243,178,400
03 Jun 20248.908.978.718.848.843,163,100
31 May 20249.099.278.938.958.955,692,100
29 May 20249.039.168.699.159.156,067,200
28 May 20249.459.599.039.209.205,562,200
27 May 20249.309.729.059.389.387,884,200
24 May 20249.209.398.669.129.129,455,100
23 May 20248.839.208.449.209.2028,682,300
22 May 20248.118.217.457.457.459,275,300
21 May 20247.958.447.608.228.224,549,700
20 May 20247.658.057.257.917.9113,910,000
17 May 20246.487.556.317.077.0711,293,300
16 May 20246.006.405.836.406.407,550,700
15 May 20245.606.215.515.985.989,099,200
14 May 20246.006.055.555.575.5712,252,100
13 May 20246.987.156.756.806.803,739,200
10 May 20246.056.986.046.986.986,111,600
09 May 20246.096.455.386.056.0517,758,400
08 May 20247.257.256.056.286.2815,312,400
07 May 20247.347.577.317.477.473,088,500
06 May 20247.387.467.197.327.322,502,400
03 May 20247.247.487.247.277.271,345,300
02 May 20247.407.517.127.157.152,175,700
30 Apr 20247.307.436.997.367.366,737,700
29 Apr 20247.307.366.897.367.366,170,500
26 Apr 20247.207.457.207.347.341,511,100
25 Apr 20247.187.297.077.167.162,486,400
24 Apr 20247.307.467.167.177.173,612,400
23 Apr 20247.207.477.117.267.262,673,000
22 Apr 20247.007.276.937.257.251,897,500
19 Apr 20246.747.086.746.956.952,452,000
18 Apr 20247.207.276.706.776.772,938,700
17 Apr 20247.377.487.137.197.191,974,000
16 Apr 20247.607.687.307.357.353,069,800
15 Apr 20247.887.937.677.677.673,935,100
12 Apr 20248.048.117.857.887.882,973,600
11 Apr 20248.308.317.998.038.032,878,800
10 Apr 20248.428.508.228.318.313,847,600
09 Apr 20248.568.608.418.448.441,657,900
08 Apr 20248.088.607.958.588.585,447,000
05 Apr 20248.298.307.948.108.105,728,900
04 Apr 20247.658.387.658.308.309,887,500
03 Apr 20247.828.037.507.607.608,322,700
02 Apr 20248.488.607.927.927.929,550,900
01 Apr 20248.859.068.488.528.527,358,100
28 Mar 20249.669.728.758.858.8516,187,400
27 Mar 20249.7810.219.6710.1510.153,108,300
26 Mar 20249.7910.029.779.779.772,461,600
25 Mar 20249.759.979.609.909.90921,800
22 Mar 20249.9110.029.749.749.741,509,500
21 Mar 202410.2010.209.9810.0210.02455,900
20 Mar 202410.0610.2010.0010.2010.20995,700
19 Mar 202410.0110.109.8610.0310.03672,100
18 Mar 20249.9710.089.979.979.97760,100
15 Mar 202410.0410.139.9510.0010.001,025,600
14 Mar 202410.0510.239.9910.1010.102,370,800
13 Mar 202410.2810.379.9210.0010.004,012,400
12 Mar 202410.2010.3810.1510.2810.282,203,200
11 Mar 202410.2710.3710.1310.1410.14896,700
08 Mar 202410.2310.5210.2310.3410.341,087,200
07 Mar 202410.3310.5410.2710.3610.361,483,400
06 Mar 202410.0010.509.8310.3610.362,471,000
05 Mar 20249.8010.159.8010.0010.005,979,900
04 Mar 202410.0710.259.789.789.783,209,200
01 Mar 202410.3010.489.9110.1510.155,128,800
29 Feb 202410.0010.349.8110.3010.305,130,700
28 Feb 202410.3510.3810.0110.0110.012,294,800
27 Feb 202410.0610.3910.0610.3910.393,395,400
26 Feb 20249.9410.119.9010.0210.023,679,500
23 Feb 202410.2510.259.909.929.921,875,100
22 Feb 20249.9110.279.8610.1710.171,899,100
21 Feb 202410.1310.169.829.869.862,919,600
20 Feb 202410.0010.259.9210.1210.124,736,600
19 Feb 202410.1510.2610.0110.1010.101,530,700
16 Feb 202410.8910.9010.1710.1710.175,946,000
15 Feb 202410.8411.0910.7910.8810.886,007,700
14 Feb 202410.9011.0510.7610.8310.831,181,200
09 Feb 202410.8610.9910.8110.9910.993,741,500
08 Feb 202410.8511.1010.7410.8710.871,826,000
07 Feb 202410.8811.1210.8110.9310.931,519,500
06 Feb 202411.2011.2010.7110.9810.984,586,200
05 Feb 202411.3311.5811.1611.2311.231,090,800
02 Feb 202411.6011.6611.1811.3311.331,654,100
01 Feb 202411.6711.8111.5411.6011.602,218,400
31 Jan 202411.4312.0011.4311.5911.592,057,100
30 Jan 202411.5311.6111.2711.4311.43797,000
29 Jan 202411.9712.1411.5611.5911.591,066,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...