Oncoclínicas do Brasil Serviços Médicos S.A. (BVMF:ONCO3)
Brazil
· Delayed Price · Currency is BRL 2.160
+0.030 (1.41%)
At close: Dec 5, 2025
BVMF:ONCO3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 2.13 | 2.40 | 2.09 | 2.16 | 2.16 | 1.41% | 13,245,600 |
| Dec 4, 2025 | 2.00 | 2.22 | 2.00 | 2.13 | 2.13 | 6.50% | 4,009,100 |
| Dec 3, 2025 | 1.99 | 2.11 | 1.97 | 2.00 | 2.00 | - | 3,570,300 |
| Dec 2, 2025 | 1.79 | 2.00 | 1.78 | 2.00 | 2.00 | 12.99% | 3,222,800 |
| Dec 1, 2025 | 1.86 | 1.86 | 1.77 | 1.77 | 1.77 | -3.80% | 933,600 |
| Nov 28, 2025 | 1.79 | 1.84 | 1.76 | 1.84 | 1.84 | 3.37% | 1,176,400 |
| Nov 27, 2025 | 1.73 | 1.79 | 1.73 | 1.78 | 1.78 | 1.14% | 1,134,700 |
| Nov 26, 2025 | 1.78 | 1.82 | 1.70 | 1.76 | 1.76 | 0.57% | 4,034,100 |
| Nov 25, 2025 | 1.62 | 1.83 | 1.62 | 1.75 | 1.75 | 8.02% | 3,704,900 |
| Nov 24, 2025 | 1.70 | 1.72 | 1.61 | 1.62 | 1.62 | -5.26% | 2,264,000 |
| Nov 21, 2025 | 1.70 | 1.77 | 1.66 | 1.71 | 1.71 | 3.01% | 2,327,300 |
| Nov 19, 2025 | 1.82 | 1.82 | 1.61 | 1.66 | 1.66 | -7.26% | 7,853,800 |
| Nov 18, 2025 | 1.89 | 2.02 | 1.79 | 1.79 | 1.79 | -13.53% | 4,526,200 |
| Nov 17, 2025 | 1.85 | 2.10 | 1.81 | 2.07 | 2.07 | 18.97% | 11,412,300 |
| Nov 14, 2025 | 1.83 | 1.88 | 1.74 | 1.74 | 1.74 | -4.40% | 4,109,900 |
| Nov 13, 2025 | 2.02 | 2.02 | 1.82 | 1.82 | 1.82 | -8.08% | 4,739,500 |
| Nov 12, 2025 | 1.90 | 2.19 | 1.88 | 1.98 | 1.98 | 4.21% | 7,314,800 |
| Nov 11, 2025 | 1.82 | 1.92 | 1.79 | 1.90 | 1.90 | 5.56% | 6,103,000 |
| Nov 10, 2025 | 1.80 | 1.82 | 1.74 | 1.80 | 1.80 | -1.10% | 8,119,600 |
| Nov 7, 2025 | 1.94 | 1.95 | 1.74 | 1.82 | 1.82 | -4.71% | 6,997,800 |
| Nov 6, 2025 | 2.05 | 2.05 | 1.91 | 1.91 | 1.91 | -5.91% | 3,017,300 |
| Nov 5, 2025 | 2.06 | 2.07 | 2.03 | 2.03 | 2.03 | -0.49% | 2,131,400 |
| Nov 4, 2025 | 2.10 | 2.10 | 2.04 | 2.04 | 2.04 | -1.92% | 2,919,500 |
| Nov 3, 2025 | 2.20 | 2.20 | 2.07 | 2.08 | 2.08 | -4.15% | 7,042,500 |
| Oct 31, 2025 | 2.12 | 2.22 | 2.10 | 2.17 | 2.17 | 2.36% | 2,259,200 |
| Oct 30, 2025 | 2.08 | 2.20 | 2.08 | 2.12 | 2.12 | 0.95% | 2,519,000 |
| Oct 29, 2025 | 2.11 | 2.22 | 2.07 | 2.10 | 2.10 | -0.94% | 2,108,600 |
| Oct 28, 2025 | 2.13 | 2.15 | 2.07 | 2.12 | 2.12 | -1.40% | 2,563,900 |
| Oct 27, 2025 | 2.06 | 2.15 | 2.06 | 2.15 | 2.15 | 4.88% | 2,984,200 |
| Oct 24, 2025 | 2.07 | 2.10 | 2.04 | 2.05 | 2.05 | -0.49% | 2,243,300 |
| Oct 23, 2025 | 2.14 | 2.16 | 2.03 | 2.06 | 2.06 | -2.83% | 2,104,000 |
| Oct 22, 2025 | 2.07 | 2.20 | 2.04 | 2.12 | 2.12 | 3.41% | 6,264,800 |
| Oct 21, 2025 | 2.14 | 2.20 | 2.03 | 2.05 | 2.05 | -4.65% | 3,894,600 |
| Oct 20, 2025 | 2.16 | 2.21 | 2.10 | 2.15 | 2.15 | -0.46% | 2,236,800 |
| Oct 17, 2025 | 2.03 | 2.16 | 1.98 | 2.16 | 2.16 | 8.00% | 4,219,600 |
| Oct 16, 2025 | 2.25 | 2.28 | 2.00 | 2.00 | 2.00 | -11.11% | 3,888,000 |
| Oct 15, 2025 | 2.23 | 2.29 | 2.18 | 2.25 | 2.25 | 1.35% | 3,826,800 |
| Oct 14, 2025 | 2.40 | 2.45 | 2.21 | 2.22 | 2.22 | -9.76% | 3,760,900 |
| Oct 13, 2025 | 2.50 | 2.58 | 2.39 | 2.46 | 2.46 | -1.60% | 2,605,600 |
| Oct 10, 2025 | 2.40 | 2.60 | 2.35 | 2.50 | 2.50 | 4.60% | 4,124,100 |
| Oct 9, 2025 | 2.83 | 3.00 | 2.35 | 2.39 | 2.39 | -26.23% | 8,949,100 |
| Oct 8, 2025 | 3.69 | 3.74 | 3.24 | 3.24 | 3.12 | -11.96% | 4,860,299 |
| Oct 7, 2025 | 3.75 | 3.77 | 3.50 | 3.68 | 3.54 | -1.08% | 5,131,199 |
| Oct 6, 2025 | 3.55 | 4.06 | 3.48 | 3.72 | 3.58 | 3.33% | 8,039,299 |
| Oct 3, 2025 | 3.39 | 3.63 | 3.39 | 3.60 | 3.46 | 6.82% | 5,196,899 |
| Oct 2, 2025 | 3.43 | 3.70 | 3.31 | 3.37 | 3.24 | -0.88% | 5,394,499 |
| Oct 1, 2025 | 3.35 | 3.68 | 3.20 | 3.40 | 3.27 | 2.41% | 6,747,999 |
| Sep 30, 2025 | 3.05 | 3.51 | 3.05 | 3.32 | 3.20 | 7.10% | 6,052,199 |
| Sep 29, 2025 | 3.03 | 3.10 | 2.94 | 3.10 | 2.98 | 2.99% | 2,490,699 |
| Sep 26, 2025 | 2.84 | 3.10 | 2.83 | 3.01 | 2.90 | 6.74% | 3,392,899 |
| Sep 25, 2025 | 3.00 | 3.03 | 2.82 | 2.82 | 2.71 | -8.14% | 3,506,799 |
| Sep 24, 2025 | 2.87 | 3.09 | 2.86 | 3.07 | 2.95 | 7.72% | 3,077,099 |
| Sep 23, 2025 | 2.87 | 2.95 | 2.85 | 2.85 | 2.74 | -1.04% | 1,059,899 |
| Sep 22, 2025 | 2.94 | 2.94 | 2.82 | 2.88 | 2.77 | -2.70% | 1,268,599 |
| Sep 19, 2025 | 2.88 | 2.96 | 2.84 | 2.96 | 2.85 | 4.23% | 1,539,599 |
| Sep 18, 2025 | 2.93 | 2.96 | 2.84 | 2.84 | 2.73 | -2.07% | 1,459,899 |
| Sep 17, 2025 | 3.01 | 3.05 | 2.90 | 2.90 | 2.79 | -3.97% | 2,061,899 |
| Sep 16, 2025 | 3.11 | 3.15 | 2.99 | 3.02 | 2.91 | -3.82% | 2,906,199 |
| Sep 15, 2025 | 2.94 | 3.14 | 2.94 | 3.14 | 3.02 | 6.44% | 3,358,499 |
| Sep 12, 2025 | 3.07 | 3.11 | 2.95 | 2.95 | 2.84 | -2.64% | 1,995,399 |
| Sep 11, 2025 | 3.17 | 3.26 | 3.03 | 3.03 | 2.92 | -2.26% | 3,115,599 |
| Sep 10, 2025 | 3.15 | 3.28 | 3.08 | 3.10 | 2.98 | 1.64% | 3,591,099 |
| Sep 9, 2025 | 2.90 | 3.18 | 2.79 | 3.05 | 2.94 | 7.02% | 4,698,999 |
| Sep 8, 2025 | 3.07 | 3.07 | 2.85 | 2.85 | 2.74 | -5.00% | 2,559,699 |
| Sep 5, 2025 | 2.95 | 3.20 | 2.91 | 3.00 | 2.89 | 4.17% | 6,639,899 |
| Sep 4, 2025 | 2.94 | 3.04 | 2.87 | 2.88 | 2.77 | -2.04% | 2,527,599 |
| Sep 3, 2025 | 3.06 | 3.10 | 2.94 | 2.94 | 2.83 | -2.00% | 2,108,199 |
| Sep 2, 2025 | 2.96 | 3.10 | 2.89 | 3.00 | 2.89 | -3.23% | 4,365,099 |
| Sep 1, 2025 | 2.70 | 3.10 | 2.55 | 3.10 | 2.98 | 14.81% | 4,575,699 |
| Aug 29, 2025 | 2.96 | 3.04 | 2.70 | 2.70 | 2.60 | -8.47% | 4,733,499 |
| Aug 28, 2025 | 3.00 | 3.04 | 2.89 | 2.95 | 2.84 | 1.72% | 3,006,499 |
| Aug 27, 2025 | 2.93 | 3.21 | 2.90 | 2.90 | 2.79 | 0.69% | 5,385,099 |
| Aug 26, 2025 | 3.05 | 3.07 | 2.81 | 2.88 | 2.77 | -4.00% | 5,132,399 |
| Aug 25, 2025 | 3.25 | 3.35 | 2.91 | 3.00 | 2.89 | -8.81% | 7,804,099 |
| Aug 22, 2025 | 3.50 | 3.59 | 3.28 | 3.29 | 3.17 | -9.37% | 5,100,199 |
| Aug 21, 2025 | 4.33 | 4.35 | 3.63 | 3.63 | 3.49 | -17.31% | 4,949,499 |
| Aug 20, 2025 | 4.88 | 5.08 | 4.39 | 4.39 | 4.22 | -11.85% | 3,422,499 |
| Aug 19, 2025 | 5.05 | 5.09 | 4.24 | 4.98 | 4.79 | -2.16% | 4,937,599 |
| Aug 18, 2025 | 5.27 | 5.30 | 5.04 | 5.09 | 4.90 | -5.21% | 3,124,099 |
| Aug 15, 2025 | 5.20 | 5.37 | 5.10 | 5.37 | 5.17 | -0.37% | 1,321,199 |
| Aug 14, 2025 | 5.41 | 5.42 | 4.99 | 5.39 | 5.19 | -0.55% | 1,709,099 |
| Aug 13, 2025 | 5.41 | 5.49 | 5.30 | 5.42 | 5.22 | -1.09% | 886,199 |
| Aug 12, 2025 | 5.39 | 5.48 | 5.37 | 5.48 | 5.27 | 1.86% | 982,199 |
| Aug 11, 2025 | 5.51 | 5.56 | 5.36 | 5.38 | 5.18 | -4.27% | 780,999 |
| Aug 8, 2025 | 5.52 | 5.62 | 5.46 | 5.62 | 5.41 | 0.72% | 570,299 |
| Aug 7, 2025 | 5.39 | 5.58 | 5.36 | 5.58 | 5.37 | 3.72% | 642,399 |
| Aug 6, 2025 | 5.43 | 5.49 | 5.33 | 5.38 | 5.18 | -0.74% | 761,999 |
| Aug 5, 2025 | 5.50 | 5.58 | 5.40 | 5.42 | 5.22 | -1.45% | 598,899 |
| Aug 4, 2025 | 5.65 | 5.72 | 5.50 | 5.50 | 5.29 | -2.65% | 739,399 |
| Aug 1, 2025 | 5.47 | 5.65 | 5.40 | 5.65 | 5.44 | 3.67% | 861,599 |
| Jul 31, 2025 | 5.69 | 5.80 | 5.35 | 5.45 | 5.25 | -4.39% | 2,138,599 |
| Jul 30, 2025 | 5.41 | 6.00 | 5.41 | 5.70 | 5.49 | 3.83% | 2,111,899 |
| Jul 29, 2025 | 5.35 | 5.65 | 5.30 | 5.49 | 5.28 | 1.67% | 1,257,099 |
| Jul 28, 2025 | 5.40 | 5.45 | 5.23 | 5.40 | 5.20 | -0.74% | 1,299,399 |
| Jul 25, 2025 | 5.47 | 5.51 | 5.36 | 5.44 | 5.24 | -0.55% | 643,199 |
| Jul 24, 2025 | 5.40 | 5.60 | 5.40 | 5.47 | 5.26 | 0.37% | 424,399 |
| Jul 23, 2025 | 5.40 | 5.50 | 5.35 | 5.45 | 5.25 | 0.55% | 1,048,999 |
| Jul 22, 2025 | 5.47 | 5.64 | 5.31 | 5.42 | 5.22 | 0.37% | 911,899 |
| Jul 21, 2025 | 5.27 | 5.50 | 5.25 | 5.40 | 5.20 | -1.28% | 1,876,299 |
| Jul 18, 2025 | 5.66 | 5.80 | 5.42 | 5.47 | 5.26 | -4.37% | 1,937,199 |