Skip to main content
Oranjebtc S.A. - Educação e Investimento (BVMF:OBTC3)
Brazil flag Brazil · Delayed Price · Currency is BRL
7.00
-0.04 (-0.57%)
Apr 28, 2026, 5:06 PM GMT-3

BVMF:OBTC3 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20267.197.196.977.007.00-0.57%332,400
Apr 27, 20267.287.427.037.047.04-1.81%464,700
Apr 24, 20267.407.477.177.177.17-3.11%308,200
Apr 23, 20267.477.577.307.407.40-1.46%306,100
Apr 22, 20267.677.797.457.517.51-1.05%465,400
Apr 20, 20267.467.677.217.597.593.97%281,100
Apr 17, 20267.527.797.307.307.30-2.80%485,100
Apr 16, 20267.417.517.297.517.510.27%284,600
Apr 15, 20267.317.647.257.497.490.67%235,500
Apr 14, 20267.397.587.297.447.441.22%292,000
Apr 13, 20267.337.357.127.357.35-0.14%221,200
Apr 10, 20267.197.367.137.367.362.65%234,900
Apr 9, 20267.057.246.977.177.170.99%311,700
Apr 8, 20267.217.367.067.107.100.14%273,600
Apr 7, 20267.167.166.977.097.09-0.14%210,900
Apr 6, 20267.057.337.057.107.102.16%274,000
Apr 2, 20267.007.096.846.956.95-1.56%272,300
Apr 1, 20267.127.297.007.067.06-306,100
Mar 31, 20266.757.176.757.067.064.44%218,000
Mar 30, 20266.767.016.766.766.760.15%183,800
Mar 27, 20266.886.926.706.756.75-3.16%306,900
Mar 26, 20267.117.126.816.976.97-2.52%387,600
Mar 25, 20267.247.407.117.157.15-0.28%316,000
Mar 24, 20267.387.387.157.177.17-2.85%134,700
Mar 23, 20267.387.687.197.387.381.93%235,800
Mar 20, 20267.327.357.117.247.24-0.55%175,100
Mar 19, 20267.317.387.127.287.28-0.41%119,100
Mar 18, 20267.677.767.287.317.31-4.94%208,800
Mar 17, 20267.557.947.427.697.691.99%223,200
Mar 16, 20267.247.617.247.547.545.60%230,200
Mar 13, 20267.357.507.147.147.140.99%310,400
Mar 12, 20267.347.347.047.077.07-3.68%296,800
Mar 11, 20267.347.537.247.347.34-0.14%173,700
Mar 10, 20267.287.507.217.357.351.10%240,900
Mar 9, 20267.087.387.017.277.272.97%183,900
Mar 6, 20267.227.307.007.067.06-1.26%230,600
Mar 5, 20267.597.597.137.157.15-3.51%257,600
Mar 4, 20267.807.807.417.417.41-0.80%353,600
Mar 3, 20267.457.707.107.477.470.27%312,100
Mar 2, 20267.127.536.927.457.454.20%428,000
Feb 27, 20267.107.246.847.157.150.14%438,800
Feb 26, 20267.407.497.037.147.14-3.51%389,700
Feb 25, 20266.687.406.667.407.4010.94%809,900
Feb 24, 20266.426.676.286.676.673.89%439,000
Feb 23, 20266.616.616.336.426.42-3.02%282,200
Feb 20, 20266.666.706.466.626.62-0.60%368,700
Feb 19, 20266.606.706.406.666.660.91%364,400
Feb 18, 20266.676.686.316.606.600.61%305,400
Feb 13, 20266.156.606.106.566.566.67%734,400
Feb 12, 20266.466.466.066.156.15-1.76%375,700
Feb 11, 20266.416.546.116.266.26-2.19%910,500
Feb 10, 20266.456.656.316.406.40-0.78%663,200
Feb 9, 20267.027.266.456.456.45-8.12%2,072,200
Feb 6, 20266.777.166.517.027.028.17%2,764,900
Feb 5, 20266.676.796.446.496.49-4.70%1,522,200
Feb 4, 20267.157.156.726.816.81-3.81%623,300
Feb 3, 20267.657.656.857.087.08-4.32%784,900
Feb 2, 20267.567.677.357.407.40-6.33%753,900
Jan 30, 20267.657.977.407.907.905.47%977,100
Jan 29, 20268.048.067.497.497.49-8.55%617,100
Jan 28, 20267.868.397.868.198.194.87%639,900
Jan 27, 20267.807.867.377.817.813.03%745,900
Jan 26, 20267.807.807.037.587.58-1.56%1,492,300
Jan 23, 20268.018.127.527.707.70-2.65%926,900
Jan 22, 20268.769.087.677.917.91-10.62%1,446,900
Jan 21, 20268.779.238.728.858.850.91%494,800
Jan 20, 20269.029.058.768.778.77-2.66%333,200
Jan 19, 20269.189.249.009.019.01-1.64%1,693,400
Jan 16, 20269.409.409.069.169.16-0.11%227,700
Jan 15, 20269.599.599.119.179.17-3.37%417,700
Jan 14, 20269.269.519.209.499.494.86%824,000
Jan 13, 20269.059.258.819.059.051.00%450,900
Jan 12, 20269.209.208.718.968.96-1.65%238,600
Jan 9, 20269.159.198.819.119.111.00%341,300
Jan 8, 20269.349.349.009.029.02-2.28%233,500
Jan 7, 20269.449.459.229.239.23-2.22%96,600
Jan 6, 202610.1410.159.349.449.44-6.35%397,900
Jan 5, 20269.9910.189.7310.0810.082.75%382,100
Jan 2, 20269.819.909.509.819.810.20%164,000
Dec 30, 20259.389.799.079.799.797.82%207,300
Dec 29, 20259.169.239.009.089.08-0.66%204,700
Dec 26, 20259.729.729.099.149.14-3.99%373,200
Dec 23, 202510.4610.469.509.529.52-5.84%371,500
Dec 22, 202510.5110.6910.0510.1110.11-2.60%374,800
Dec 19, 202510.4010.6410.3210.3810.382.77%436,600
Dec 18, 202510.6910.8410.1010.1010.10-1.08%226,800
Dec 17, 202510.3010.8810.2110.2110.21-1.35%297,500
Dec 16, 202510.2910.6610.0910.3510.351.47%114,500
Dec 15, 202510.6710.9610.2010.2010.20-4.32%143,700
Dec 12, 202510.8811.0510.6610.6610.66-1.75%145,300
Dec 11, 202510.8111.0410.6710.8510.85-0.37%103,100
Dec 10, 202511.0011.3710.8910.8910.89-1.98%202,700
Dec 9, 202511.0011.3810.8311.1111.111.00%195,000
Dec 8, 202510.8011.0010.6811.0011.003.77%245,900
Dec 5, 202510.4610.6610.3510.6010.60-0.66%274,200
Dec 4, 202510.4110.6710.2610.6710.672.69%246,500
Dec 3, 202510.1210.5310.0210.3910.394.00%368,900
Dec 2, 20259.7010.439.669.999.993.42%560,900
Dec 1, 202510.3610.369.659.669.66-6.94%434,800
Nov 28, 202511.1511.5010.3310.3810.38-6.65%979,600