Skip to main content
Oncoclínicas do Brasil Serviços Médicos S.A. (BVMF:ONCO3)
Brazil flag Brazil · Delayed Price · Currency is BRL
2.170
+0.020 (0.93%)
At close: Mar 9, 2026

BVMF:ONCO3 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262.122.172.042.172.170.93%4,099,000
Mar 6, 20262.152.202.052.152.15-3,693,900
Mar 5, 20262.192.282.142.152.15-1.83%4,374,500
Mar 4, 20262.222.252.092.192.191.86%5,931,900
Mar 3, 20262.512.602.152.152.15-16.34%9,522,200
Mar 2, 20262.652.652.552.572.57-3.02%3,046,500
Feb 27, 20262.672.792.652.652.65-1.85%2,782,800
Feb 26, 20262.632.732.562.702.703.05%5,254,900
Feb 25, 20262.662.732.562.622.621.16%4,531,300
Feb 24, 20262.842.852.552.592.59-8.48%6,448,100
Feb 23, 20262.782.922.772.832.83-0.35%3,914,800
Feb 20, 20262.612.872.532.842.849.23%5,009,600
Feb 19, 20262.892.902.602.602.60-9.09%4,255,100
Feb 18, 20262.993.002.732.862.86-4.67%5,253,500
Feb 13, 20262.583.002.583.003.0015.38%9,086,900
Feb 12, 20262.712.792.522.602.60-4.06%6,015,400
Feb 11, 20262.512.712.502.712.717.11%5,839,800
Feb 10, 20262.552.572.492.532.53-1.17%1,276,600
Feb 9, 20262.492.602.472.562.562.81%1,621,100
Feb 6, 20262.462.582.462.492.49-0.40%2,179,500
Feb 5, 20262.592.592.432.502.50-1.57%2,745,400
Feb 4, 20262.352.612.292.542.548.09%5,281,100
Feb 3, 20262.382.452.352.352.35-1.26%2,120,400
Feb 2, 20262.362.462.352.382.38-1,761,900
Jan 30, 20262.482.502.342.382.38-4.03%2,757,500
Jan 29, 20262.562.592.412.482.48-2.75%2,514,100
Jan 28, 20262.592.662.492.552.55-1.54%2,273,900
Jan 27, 20262.632.722.582.592.59-1.89%2,785,400
Jan 26, 20262.682.692.532.642.64-0.75%2,097,100
Jan 23, 20262.592.752.562.662.661.92%4,060,700
Jan 22, 20262.342.742.342.612.6110.59%9,739,700
Jan 21, 20262.272.382.252.362.365.83%5,811,400
Jan 20, 20262.192.282.122.232.231.83%3,161,600
Jan 19, 20262.202.262.112.192.191.39%3,477,300
Jan 16, 20262.372.402.132.162.16-8.09%4,652,900
Jan 15, 20262.682.732.352.352.35-13.60%4,262,400
Jan 14, 20262.662.752.612.722.723.42%2,485,900
Jan 13, 20262.722.722.572.632.63-5.05%3,515,200
Jan 12, 20262.742.832.672.772.771.09%3,412,100
Jan 9, 20262.942.942.612.742.74-4.20%6,964,000
Jan 8, 20262.923.002.792.862.86-2.05%7,176,100
Jan 7, 20262.653.072.632.922.928.96%10,839,800
Jan 6, 20262.362.692.352.682.6813.56%7,341,700
Jan 5, 20262.752.752.362.362.36-13.24%4,987,000
Jan 2, 20262.732.772.602.722.720.37%4,845,300
Dec 30, 20252.742.792.642.712.71-1.09%2,511,500
Dec 29, 20252.692.862.642.742.741.86%2,616,800
Dec 26, 20252.652.692.562.692.692.67%2,042,400
Dec 23, 20252.893.072.622.622.62-9.34%8,563,400
Dec 22, 20252.822.992.682.892.895.47%10,875,600
Dec 19, 20252.762.842.592.742.740.74%5,417,600
Dec 18, 20252.512.972.512.722.7210.12%9,028,800
Dec 17, 20252.142.472.032.472.4717.62%6,265,500
Dec 16, 20252.042.141.972.102.100.96%3,697,300
Dec 15, 20252.092.142.042.082.08-1,365,500
Dec 12, 20252.142.252.062.082.08-0.95%3,467,800
Dec 11, 20252.022.161.992.102.105.00%2,859,200
Dec 10, 20252.152.162.002.002.00-5.66%3,916,900
Dec 9, 20252.092.191.912.122.122.91%5,325,700
Dec 8, 20252.182.232.002.062.06-4.63%4,605,400
Dec 5, 20252.132.402.092.162.161.41%13,245,600
Dec 4, 20252.002.222.002.132.136.50%4,009,100
Dec 3, 20251.992.111.972.002.00-3,570,300
Dec 2, 20251.792.001.782.002.0012.99%3,222,800
Dec 1, 20251.861.861.771.771.77-3.80%933,600
Nov 28, 20251.791.841.761.841.843.37%1,176,400
Nov 27, 20251.731.791.731.781.781.14%1,134,700
Nov 26, 20251.781.821.701.761.760.57%4,034,100
Nov 25, 20251.621.831.621.751.758.02%3,704,900
Nov 24, 20251.701.721.611.621.62-5.26%2,264,000
Nov 21, 20251.701.771.661.711.713.01%2,327,300
Nov 19, 20251.821.821.611.661.66-7.26%7,853,800
Nov 18, 20251.892.021.791.791.79-13.53%4,526,200
Nov 17, 20251.852.101.812.072.0718.97%11,412,300
Nov 14, 20251.831.881.741.741.74-4.40%4,109,900
Nov 13, 20252.022.021.821.821.82-8.08%4,739,500
Nov 12, 20251.902.191.881.981.984.21%7,314,800
Nov 11, 20251.821.921.791.901.905.56%6,103,000
Nov 10, 20251.801.821.741.801.80-1.10%8,119,600
Nov 7, 20251.941.951.741.821.82-4.71%6,997,800
Nov 6, 20252.052.051.911.911.91-5.91%3,017,300
Nov 5, 20252.062.072.032.032.03-0.49%2,131,400
Nov 4, 20252.102.102.042.042.04-1.92%2,919,500
Nov 3, 20252.202.202.072.082.08-4.15%7,042,500
Oct 31, 20252.122.222.102.172.172.36%2,259,200
Oct 30, 20252.082.202.082.122.120.95%2,519,000
Oct 29, 20252.112.222.072.102.10-0.94%2,108,600
Oct 28, 20252.132.152.072.122.12-1.40%2,563,900
Oct 27, 20252.062.152.062.152.154.88%2,984,200
Oct 24, 20252.072.102.042.052.05-0.49%2,243,300
Oct 23, 20252.142.162.032.062.06-2.83%2,104,000
Oct 22, 20252.072.202.042.122.123.41%6,264,800
Oct 21, 20252.142.202.032.052.05-4.65%3,894,600
Oct 20, 20252.162.212.102.152.15-0.46%2,236,800
Oct 17, 20252.032.161.982.162.168.00%4,219,600
Oct 16, 20252.252.282.002.002.00-11.11%3,888,000
Oct 15, 20252.232.292.182.252.251.35%3,826,800
Oct 14, 20252.402.452.212.222.22-9.76%3,760,900
Oct 13, 20252.502.582.392.462.46-1.60%2,605,600
Oct 10, 20252.402.602.352.502.504.60%4,124,100