Oranjebtc S.A. - Educação e Investimento (BVMF:OBTC3)
Brazil
· Delayed Price · Currency is BRL 10.60
-0.07 (-0.66%)
At close: Dec 5, 2025
BVMF:OBTC3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 10.46 | 10.66 | 10.35 | 10.60 | 10.60 | -0.66% | 274,200 |
| Dec 4, 2025 | 10.41 | 10.67 | 10.26 | 10.67 | 10.67 | 2.69% | 246,500 |
| Dec 3, 2025 | 10.12 | 10.53 | 10.02 | 10.39 | 10.39 | 4.00% | 368,900 |
| Dec 2, 2025 | 9.70 | 10.43 | 9.66 | 9.99 | 9.99 | 3.42% | 560,900 |
| Dec 1, 2025 | 10.36 | 10.36 | 9.65 | 9.66 | 9.66 | -6.94% | 434,800 |
| Nov 28, 2025 | 11.15 | 11.50 | 10.33 | 10.38 | 10.38 | -6.65% | 979,600 |
| Nov 27, 2025 | 10.86 | 11.35 | 10.68 | 11.12 | 11.12 | 2.87% | 186,500 |
| Nov 26, 2025 | 10.80 | 11.12 | 10.46 | 10.81 | 10.81 | 0.09% | 473,100 |
| Nov 25, 2025 | 11.10 | 11.10 | 10.68 | 10.80 | 10.80 | -2.26% | 193,900 |
| Nov 24, 2025 | 10.80 | 11.08 | 10.76 | 11.05 | 11.05 | 5.24% | 502,500 |
| Nov 21, 2025 | 10.52 | 10.98 | 10.40 | 10.50 | 10.50 | -3.23% | 240,900 |
| Nov 19, 2025 | 11.66 | 11.74 | 10.80 | 10.85 | 10.85 | -6.06% | 261,600 |
| Nov 18, 2025 | 11.60 | 12.03 | 11.21 | 11.55 | 11.55 | -0.43% | 165,900 |
| Nov 17, 2025 | 12.60 | 12.60 | 11.52 | 11.60 | 11.60 | -6.07% | 170,300 |
| Nov 14, 2025 | 12.80 | 13.26 | 12.31 | 12.35 | 12.35 | -4.19% | 168,000 |
| Nov 13, 2025 | 13.69 | 13.69 | 12.86 | 12.89 | 12.89 | -3.95% | 89,200 |
| Nov 12, 2025 | 13.62 | 13.80 | 13.34 | 13.42 | 13.42 | 0.52% | 114,000 |
| Nov 11, 2025 | 14.02 | 14.05 | 13.35 | 13.35 | 13.35 | -4.71% | 128,600 |
| Nov 10, 2025 | 12.99 | 14.30 | 12.98 | 14.01 | 14.01 | 8.94% | 162,300 |
| Nov 7, 2025 | 12.68 | 13.27 | 12.64 | 12.86 | 12.86 | 1.42% | 127,400 |
| Nov 6, 2025 | 13.16 | 13.24 | 12.66 | 12.68 | 12.68 | -3.65% | 1,321,500 |
| Nov 5, 2025 | 13.00 | 13.32 | 12.75 | 13.16 | 13.16 | 2.02% | 117,200 |
| Nov 4, 2025 | 12.98 | 13.10 | 12.60 | 12.90 | 12.90 | -0.69% | 175,500 |
| Nov 3, 2025 | 13.63 | 13.63 | 12.90 | 12.99 | 12.99 | -4.70% | 237,200 |
| Oct 31, 2025 | 13.04 | 13.70 | 12.80 | 13.63 | 13.63 | 5.66% | 320,200 |
| Oct 30, 2025 | 12.95 | 13.00 | 12.66 | 12.90 | 12.90 | 0.31% | 135,800 |
| Oct 29, 2025 | 13.72 | 13.87 | 12.63 | 12.86 | 12.86 | -5.09% | 304,700 |
| Oct 28, 2025 | 14.21 | 14.40 | 13.55 | 13.55 | 13.55 | -4.58% | 280,500 |
| Oct 27, 2025 | 14.51 | 14.92 | 14.00 | 14.20 | 14.20 | -0.35% | 301,100 |
| Oct 24, 2025 | 14.37 | 14.76 | 14.00 | 14.25 | 14.25 | -0.21% | 58,400 |
| Oct 23, 2025 | 14.43 | 14.73 | 14.28 | 14.28 | 14.28 | - | 179,800 |
| Oct 22, 2025 | 15.09 | 15.23 | 14.14 | 14.28 | 14.28 | -5.87% | 179,100 |
| Oct 21, 2025 | 14.55 | 15.40 | 14.00 | 15.17 | 15.17 | 3.55% | 336,600 |
| Oct 20, 2025 | 14.99 | 15.00 | 14.10 | 14.65 | 14.65 | 1.52% | 426,900 |
| Oct 17, 2025 | 14.09 | 15.00 | 14.00 | 14.43 | 14.43 | -2.04% | 237,300 |
| Oct 16, 2025 | 15.80 | 16.23 | 14.60 | 14.73 | 14.73 | -6.24% | 195,500 |
| Oct 15, 2025 | 16.91 | 17.54 | 15.53 | 15.71 | 15.71 | -7.10% | 103,500 |
| Oct 14, 2025 | 17.99 | 18.00 | 16.50 | 16.91 | 16.91 | -6.06% | 112,000 |
| Oct 13, 2025 | 19.01 | 20.50 | 17.80 | 18.00 | 18.00 | -4.51% | 143,600 |
| Oct 10, 2025 | 21.99 | 21.99 | 18.00 | 18.85 | 18.85 | -10.79% | 66,200 |
| Oct 9, 2025 | 22.99 | 22.99 | 19.53 | 21.13 | 21.13 | -8.65% | 66,300 |
| Oct 8, 2025 | 24.69 | 24.72 | 23.13 | 23.13 | 23.13 | -3.63% | 97,200 |