São Paulo - Delayed Quote BRL

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

Compare
2.2700
+0.0800
+(3.65%)
At close: January 24 at 6:07:00 PM GMT-3
Currency in BRL
Download
Date Open High Low Close
Adj Close
Volume
Jan 24, 20252.21002.32002.19002.27002.27004,435,500
Jan 23, 20252.23002.34002.18002.19002.19006,360,000
Jan 22, 20252.08002.27002.03002.22002.220011,992,300
Jan 21, 20252.24002.28002.02002.04002.040010,578,900
Jan 20, 20252.24002.30002.18002.24002.24003,343,300
Jan 17, 20252.20002.38002.16002.25002.25005,192,800
Jan 16, 20252.25002.25002.17002.18002.18004,440,200
Jan 15, 20252.09002.25002.08002.25002.25007,117,400
Jan 14, 20252.08002.13002.05002.06002.06004,602,000
Jan 13, 20252.09002.15002.02002.07002.07004,978,800
Jan 10, 20252.11002.19002.07002.08002.08007,104,300
Jan 9, 20252.10002.16002.08002.10002.10005,224,900
Jan 8, 20252.11002.16002.04002.11002.11007,277,800
Jan 7, 20252.33002.37002.07002.13002.130012,830,700
Jan 6, 20252.56002.60002.26002.32002.32007,605,100
Jan 3, 20252.37002.57002.33002.44002.44007,104,000
Jan 2, 20252.30002.55002.20002.37002.37008,945,500
Dec 30, 20242.50002.73002.34002.34002.340010,630,100
Dec 27, 20242.08002.47002.08002.39002.390015,681,900
Dec 26, 20242.07002.15001.99002.02002.02009,305,400
Dec 23, 20242.33002.35002.03002.03002.03008,615,900
Dec 20, 20242.26002.34002.19002.34002.34006,169,400
Dec 19, 20242.17002.34002.08002.26002.260010,221,500
Dec 18, 20242.46002.50002.16002.16002.16004,601,200
Dec 17, 20242.54002.58002.36002.52002.52005,599,800
Dec 16, 20242.80002.88002.50002.50002.50005,437,800
Dec 13, 20242.86002.92002.79002.80002.80004,558,900
Dec 12, 20243.16003.18002.86002.86002.86007,946,500
Dec 11, 20243.04003.34003.01003.24003.24006,294,300
Dec 10, 20242.97003.04002.87003.04003.04006,441,100
Dec 9, 20243.11003.27002.86002.87002.87008,372,100
Dec 6, 20243.17003.32003.00003.04003.040014,387,100
Dec 5, 20242.94003.20002.89003.17003.170014,143,700
Dec 4, 20242.90003.18002.86002.88002.880019,986,600
Dec 3, 20242.60003.00002.54002.87002.870021,196,300
Dec 2, 20242.20002.65002.12002.60002.600016,632,300
Nov 29, 20242.05002.36001.93002.18002.180040,355,400
Nov 28, 20242.61002.74002.15002.15002.150025,648,900
Nov 27, 20243.12003.16002.56002.65002.650037,818,300
Nov 26, 20243.18003.33003.12003.12003.120013,372,700
Nov 25, 20243.39003.39003.16003.19003.19009,258,700
Nov 22, 20243.61003.64003.33003.33003.33005,292,200
Nov 21, 20243.67003.73003.59003.59003.59003,850,700
Nov 19, 20243.61003.82003.55003.69003.69004,738,600
Nov 18, 20243.97003.97003.49003.66003.660014,144,200
Nov 14, 20244.33004.34003.95003.95003.950012,002,700
Nov 13, 20244.45004.49003.94004.49004.490011,103,700
Nov 12, 20244.44004.45004.23004.45004.45004,595,000
Nov 11, 20244.29004.44004.03004.44004.44004,233,500
Nov 8, 20244.42004.44004.02004.44004.44005,157,500
Nov 7, 20244.50004.53004.38004.44004.44002,991,500
Nov 6, 20244.44004.54004.38004.50004.50002,097,100
Nov 5, 20244.48004.52004.42004.49004.49003,259,600
Nov 4, 20244.47004.62004.42004.48004.48004,697,800
Nov 1, 20244.64004.64004.37004.44004.44002,732,900
Oct 31, 20244.54004.60004.48004.60004.60002,863,600
Oct 30, 20244.49004.65004.46004.55004.55001,251,300
Oct 29, 20244.61004.64004.44004.47004.47001,793,200
Oct 28, 20244.59004.69004.56004.62004.6200800,700
Oct 25, 20244.64004.73004.56004.58004.5800915,500
Oct 24, 20244.65004.70004.57004.65004.65001,600,100
Oct 23, 20244.59004.73004.55004.66004.6600923,800
Oct 22, 20244.78004.83004.57004.64004.64001,745,400
Oct 21, 20244.87004.95004.74004.82004.8200877,200
Oct 18, 20244.82004.98004.79004.87004.8700928,400
Oct 17, 20244.74004.84004.68004.81004.81001,989,900
Oct 16, 20244.60004.82004.60004.80004.80001,677,300
Oct 15, 20244.66004.78004.61004.64004.64002,371,500
Oct 14, 20244.53004.72004.45004.65004.65001,618,100
Oct 11, 20244.51004.60004.42004.55004.55001,149,700
Oct 10, 20244.60004.61004.42004.53004.53002,056,000
Oct 9, 20244.66004.71004.55004.55004.55002,319,300
Oct 8, 20244.73004.86004.65004.66004.66006,160,600
Oct 7, 20245.08005.10004.74004.90004.90002,809,700
Oct 4, 20244.55005.17004.50005.07005.07006,822,100
Oct 3, 20244.47004.58004.40004.54004.54004,725,100
Oct 2, 20244.57004.59004.44004.49004.49004,583,800
Oct 1, 20244.51004.60004.37004.49004.49007,910,900
Sep 30, 20244.90004.90004.51004.51004.51005,786,500
Sep 27, 20244.91005.15004.84004.86004.86003,763,500
Sep 26, 20245.13005.20004.66004.92004.92007,516,900
Sep 25, 20245.10005.13004.91005.10005.10004,918,800
Sep 24, 20245.26005.31005.10005.10005.10001,595,200
Sep 23, 20245.32005.32005.12005.20005.20002,439,900
Sep 20, 20245.42005.45005.10005.26005.26005,303,800
Sep 19, 20245.69005.69005.44005.44005.44003,294,200
Sep 18, 20245.57005.84005.50005.59005.59002,897,900
Sep 17, 20245.82005.82005.35005.60005.600010,813,900
Sep 16, 20246.21006.27006.01006.03006.03002,634,600
Sep 13, 20246.20006.68006.13006.20006.20006,361,600
Sep 12, 20245.97006.22005.80006.17006.17005,768,600
Sep 11, 20245.43005.95005.43005.93005.93005,041,100
Sep 10, 20245.28005.54005.16005.43005.43004,801,300
Sep 9, 20245.18005.34005.12005.33005.33002,546,800
Sep 6, 20245.57005.57005.09005.20005.20008,592,400
Sep 5, 20245.84005.85005.51005.57005.57003,731,900
Sep 4, 20246.10006.20005.81005.81005.81005,438,600
Sep 3, 20246.62006.79006.00006.00006.00003,394,500
Sep 2, 20246.64006.77006.46006.56006.56001,933,700
Aug 30, 20246.36006.84006.26006.66006.66008,878,700
Aug 29, 20246.58006.58006.35006.36006.36001,501,400
Aug 28, 20246.51006.64006.50006.58006.58002,346,900
Aug 27, 20246.43006.64006.37006.57006.57003,375,600
Aug 26, 20246.15006.46006.03006.43006.43003,612,000
Aug 23, 20246.13006.20006.04006.10006.10001,735,800
Aug 22, 20246.30006.36006.06006.06006.06002,998,200
Aug 21, 20246.55006.55006.21006.34006.34002,473,600
Aug 20, 20246.60006.64006.42006.48006.48001,984,000
Aug 19, 20246.62006.63006.36006.57006.57003,497,200
Aug 16, 20246.36006.63006.36006.45006.45003,489,600
Aug 15, 20246.30006.62006.16006.35006.35006,959,300
Aug 14, 20246.66006.66006.00006.30006.300014,718,800
Aug 13, 20246.89007.29006.84007.29007.29004,993,000
Aug 12, 20246.38006.95006.33006.88006.88005,945,100
Aug 9, 20246.73006.84006.45006.45006.450029,108,500
Aug 8, 20246.88007.18006.69006.80006.80006,255,400
Aug 7, 20246.37006.82006.00006.80006.80008,019,100
Aug 6, 20246.17006.69006.16006.30006.30005,242,600
Aug 5, 20246.24006.51006.13006.17006.17003,214,700
Aug 2, 20246.40006.59006.28006.50006.50002,963,100
Aug 1, 20246.39006.52006.28006.44006.44002,029,700
Jul 31, 20246.44006.60006.28006.28006.28003,417,900
Jul 30, 20246.77006.78006.29006.38006.38004,199,100
Jul 29, 20247.24007.27006.82006.82006.82002,375,800
Jul 26, 20247.22007.28007.17007.25007.25002,118,600
Jul 25, 20247.11007.28006.99007.22007.22005,327,900
Jul 24, 20247.12007.15006.88007.04007.04003,510,800
Jul 23, 20247.20007.23007.10007.12007.12002,310,600
Jul 22, 20247.19007.37007.09007.20007.20001,760,700
Jul 19, 20247.10007.24007.07007.15007.15001,677,100
Jul 18, 20247.17007.21006.88007.04007.04002,635,800
Jul 17, 20247.40007.49007.25007.25007.25003,050,400
Jul 16, 20247.66007.80007.44007.48007.48002,021,100
Jul 15, 20247.36007.86007.22007.69007.69005,693,900
Jul 12, 20247.46007.54007.18007.35007.35003,434,600
Jul 11, 20248.00008.06007.37007.53007.53004,730,700
Jul 10, 20248.19008.25007.93007.95007.95002,987,700
Jul 9, 20247.60008.36007.60008.18008.18006,480,400
Jul 8, 20247.06007.70007.01007.58007.58004,445,300
Jul 5, 20247.05007.35006.93007.06007.06001,910,000
Jul 4, 20246.89007.22006.74007.07007.07003,679,500
Jul 3, 20246.44006.81006.40006.81006.81002,571,400
Jul 2, 20245.93006.41005.91006.38006.38003,194,800
Jul 1, 20246.14006.21005.93005.93005.93001,674,200
Jun 28, 20246.25006.68006.06006.18006.18005,668,500
Jun 27, 20245.75006.32005.75006.25006.25003,016,200
Jun 26, 20245.72005.90005.36005.73005.73005,574,400
Jun 25, 20245.88005.99005.71005.75005.75002,421,000
Jun 24, 20245.87006.09005.77005.89005.89004,688,200
Jun 21, 20245.68005.87005.54005.80005.80004,206,500
Jun 20, 20246.09006.16005.64005.67005.67005,659,200
Jun 19, 20245.81006.00005.63005.92005.92004,865,300
Jun 18, 20245.80006.06005.68005.87005.87005,301,100
Jun 17, 20246.01006.04005.75005.83005.83006,027,300
Jun 14, 20246.15006.25005.83006.06006.06005,215,200
Jun 13, 20246.68006.73006.03006.20006.20006,193,100
Jun 12, 20246.91007.28006.58006.60006.60004,286,800
Jun 11, 20247.00007.03006.61006.91006.91003,845,600
Jun 10, 20247.05007.31006.86007.00007.00003,320,300
Jun 7, 20247.11007.16006.96007.03007.03002,628,600
Jun 6, 20247.30007.38007.00007.23007.230010,856,500
Jun 5, 20248.14008.24007.18007.30007.30007,118,200
Jun 4, 20248.75008.76008.02008.24008.24003,178,400
Jun 3, 20248.90008.97008.71008.84008.84003,163,100
May 31, 20249.09009.27008.93008.95008.95005,692,100
May 29, 20249.03009.16008.69009.15009.15006,067,200
May 28, 20249.45009.59009.03009.20009.20005,562,200
May 27, 20249.30009.72009.05009.38009.38007,884,200
May 24, 20249.20009.39008.66009.12009.12009,455,100
May 23, 20248.83009.20008.44009.20009.200028,682,300
May 22, 20248.11008.21007.45007.45007.45009,275,300
May 21, 20247.95008.44007.60008.22008.22004,549,700
May 20, 20247.65008.05007.25007.91007.910013,910,000
May 17, 20246.48007.55006.31007.07007.070011,293,300
May 16, 20246.00006.40005.83006.40006.40007,550,700
May 15, 20245.60006.21005.51005.98005.98009,099,200
May 14, 20246.00006.05005.55005.57005.570012,252,100
May 13, 20246.98007.15006.75006.80006.80003,739,200
May 10, 20246.05006.98006.04006.98006.98006,111,600
May 9, 20246.09006.45005.38006.05006.050017,758,400
May 8, 20247.25007.25006.05006.28006.280015,312,400
May 7, 20247.34007.57007.31007.47007.47003,088,500
May 6, 20247.38007.46007.19007.32007.32002,502,400
May 3, 20247.24007.48007.24007.27007.27001,345,300
May 2, 20247.40007.51007.12007.15007.15002,175,700
Apr 30, 20247.30007.43006.99007.36007.36006,737,700
Apr 29, 20247.30007.36006.89007.36007.36006,170,500
Apr 26, 20247.20007.45007.20007.34007.34001,511,100
Apr 25, 20247.18007.29007.07007.16007.16002,486,400
Apr 24, 20247.30007.46007.16007.17007.17003,612,400
Apr 23, 20247.20007.47007.11007.26007.26002,673,000
Apr 22, 20247.00007.27006.93007.25007.25001,897,500
Apr 19, 20246.74007.08006.74006.95006.95002,452,000
Apr 18, 20247.20007.27006.70006.77006.77002,938,700
Apr 17, 20247.37007.48007.13007.19007.19001,974,000
Apr 16, 20247.60007.68007.30007.35007.35003,069,800
Apr 15, 20247.88007.93007.67007.67007.67003,935,100
Apr 12, 20248.04008.11007.85007.88007.88002,973,600
Apr 11, 20248.30008.31007.99008.03008.03002,878,800
Apr 10, 20248.42008.50008.22008.31008.31003,847,600
Apr 9, 20248.56008.60008.41008.44008.44001,657,900
Apr 8, 20248.08008.60007.95008.58008.58005,447,000
Apr 5, 20248.29008.30007.94008.10008.10005,728,900
Apr 4, 20247.65008.38007.65008.30008.30009,887,500
Apr 3, 20247.82008.03007.50007.60007.60008,322,700
Apr 2, 20248.48008.60007.92007.92007.92009,550,900
Apr 1, 20248.85009.06008.48008.52008.52007,358,100
Mar 28, 20249.66009.72008.75008.85008.850016,187,400
Mar 27, 20249.780010.21009.670010.150010.15003,108,300
Mar 26, 20249.790010.02009.77009.77009.77002,461,600
Mar 25, 20249.75009.97009.60009.90009.9000921,800
Mar 22, 20249.910010.02009.74009.74009.74001,509,500
Mar 21, 202410.200010.20009.980010.020010.0200455,900
Mar 20, 202410.060010.200010.000010.200010.2000995,700
Mar 19, 202410.010010.10009.860010.030010.0300672,100
Mar 18, 20249.970010.08009.97009.97009.9700760,100
Mar 15, 202410.040010.13009.950010.000010.00001,025,600
Mar 14, 202410.050010.23009.990010.100010.10002,370,800
Mar 13, 202410.280010.37009.920010.000010.00004,012,400
Mar 12, 202410.200010.380010.150010.280010.28002,203,200
Mar 11, 202410.270010.370010.130010.140010.1400896,700
Mar 8, 202410.230010.520010.230010.340010.34001,087,200
Mar 7, 202410.330010.540010.270010.360010.36001,483,400
Mar 6, 202410.000010.50009.830010.360010.36002,471,000
Mar 5, 20249.800010.15009.800010.000010.00005,979,900
Mar 4, 202410.070010.25009.78009.78009.78003,209,200
Mar 1, 202410.300010.48009.910010.150010.15005,128,800
Feb 29, 202410.000010.34009.810010.300010.30005,130,700
Feb 28, 202410.350010.380010.010010.010010.01002,294,800
Feb 27, 202410.060010.390010.060010.390010.39003,395,400
Feb 26, 20249.940010.11009.900010.020010.02003,679,500
Feb 23, 202410.250010.25009.90009.92009.92001,875,100
Feb 22, 20249.910010.27009.860010.170010.17001,899,100
Feb 21, 202410.130010.16009.82009.86009.86002,919,600
Feb 20, 202410.000010.25009.920010.120010.12004,736,600
Feb 19, 202410.150010.260010.010010.100010.10001,530,700
Feb 16, 202410.890010.900010.170010.170010.17005,946,000
Feb 15, 202410.840011.090010.790010.880010.88006,007,700
Feb 14, 202410.900011.050010.760010.830010.83001,181,200
Feb 9, 202410.860010.990010.810010.990010.99003,741,500
Feb 8, 202410.850011.100010.740010.870010.87001,826,000
Feb 7, 202410.880011.120010.810010.930010.93001,519,500
Feb 6, 202411.200011.200010.710010.980010.98004,586,200
Feb 5, 202411.330011.580011.160011.230011.23001,090,800
Feb 2, 202411.600011.660011.180011.330011.33001,654,100
Feb 1, 202411.670011.810011.540011.600011.60002,218,400
Jan 31, 202411.430012.000011.430011.590011.59002,057,100
Jan 30, 202411.530011.610011.270011.430011.4300797,000
Jan 29, 202411.970012.140011.560011.590011.59001,066,900
Jan 26, 202411.910012.080011.660011.970011.97001,222,100
Jan 25, 202411.620011.890011.550011.850011.85001,160,900
Jan 24, 202411.640011.860011.510011.550011.5500739,200