Skip to main content
Oncoclínicas do Brasil Serviços Médicos S.A. (BVMF:ONCO3)
Brazil flag Brazil · Delayed Price · Currency is BRL
1.550
0.00 (0.00%)
Apr 28, 2026, 5:07 PM GMT-3

BVMF:ONCO3 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.521.611.501.551.55-3,486,200
Apr 27, 20261.581.681.531.551.55-1.27%4,695,100
Apr 24, 20261.881.931.561.571.57-16.49%7,643,600
Apr 23, 20261.922.051.791.881.88-1.05%8,448,800
Apr 22, 20261.752.021.691.901.9010.47%14,252,800
Apr 20, 20261.621.821.541.721.728.86%7,863,400
Apr 17, 20261.451.721.421.581.5815.33%13,758,600
Apr 16, 20261.391.551.371.371.37-1.44%10,112,800
Apr 15, 20261.301.441.271.391.397.75%9,870,500
Apr 14, 20261.181.341.091.291.294.88%17,304,600
Apr 13, 20261.241.341.221.231.23-0.81%8,297,900
Apr 10, 20261.281.361.211.241.24-8.15%13,181,300
Apr 9, 20261.331.401.311.351.353.05%8,330,400
Apr 8, 20261.501.531.301.311.31-17.09%12,765,800
Apr 7, 20261.431.641.401.581.5810.49%14,432,300
Apr 6, 20261.351.451.331.431.435.93%5,647,900
Apr 2, 20261.351.371.301.351.35-3.57%5,353,100
Apr 1, 20261.531.541.381.401.40-9.09%7,471,200
Mar 31, 20261.521.561.381.541.541.99%9,684,000
Mar 30, 20261.611.651.461.511.51-7.36%6,452,600
Mar 27, 20261.651.741.601.631.63-0.61%8,581,100
Mar 26, 20261.881.891.611.641.64-14.14%6,846,500
Mar 25, 20262.042.111.841.911.91-2.55%12,374,100
Mar 24, 20262.602.601.881.961.96-20.00%19,769,500
Mar 23, 20261.892.621.712.452.4557.05%27,299,000
Mar 20, 20261.201.561.171.561.5628.93%31,136,500
Mar 19, 20261.401.401.151.211.21-12.95%15,899,000
Mar 18, 20261.771.791.391.391.39-21.91%12,844,000
Mar 17, 20261.831.871.751.781.78-3.26%6,846,900
Mar 16, 20262.142.141.831.841.84-0.54%9,487,100
Mar 13, 20261.932.011.801.851.85-3.65%4,327,300
Mar 12, 20262.072.091.771.921.92-8.13%10,820,600
Mar 11, 20262.252.252.072.092.09-5.86%5,763,300
Mar 10, 20262.152.292.152.222.222.30%3,222,100
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