Oncoclinicas Brasil Servicos Medico (ONCO3)
BOV
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.09 | 3.98230088496 | 2.26 | 2.43 | 1.99 | 8030033 | 2.10552086 | CS |
| 4 | 0.3 | 14.6341463415 | 2.05 | 3.34 | 1.93 | 11679033 | 2.61169691 | CS |
| 12 | -2.2 | -48.3516483516 | 4.55 | 5.17 | 1.93 | 7489318 | 3.11234176 | CS |
| 26 | -3.4 | -59.1304347826 | 5.75 | 8.36 | 1.93 | 5843580 | 4.46843918 | CS |
| 52 | -10.12 | -81.1547714515 | 12.47 | 13 | 1.93 | 5033843 | 6.06247689 | CS |
| 156 | -9.53 | -80.2188552189 | 11.88 | 13 | 1.93 | 2883840 | 7.22411629 | CS |
| 260 | -15.95 | -87.1584699454 | 18.3 | 19.62 | 1.93 | 2762407 | 7.65115091 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735248540 | 2.02 | -0.01 | -0.49 | 2.07 | 2.15 | 1.99 | 9305400 |
| 1734989340 | 2.0299999 | -0.31 | -13.25 | 2.33 | 2.35 | 2.0299999 | 8615800 |
| 1734730200 | 2.34 | 0.08 | 3.54 | 2.2599999 | 2.34 | 2.19 | 6168900 |
| 1734643800 | 2.2599999 | 0.1 | 4.63 | 2.17 | 2.34 | 2.08 | 10221500 |
| 1734557400 | 2.16 | -0.36 | -14.29 | 2.46 | 2.5 | 2.16 | 4601200 |
| 1734470940 | 2.52 | 0.02 | 0.80 | 2.54 | 2.58 | 2.36 | 5599800 |
| 1734384540 | 2.5 | -0.3 | -10.71 | 2.8 | 2.88 | 2.5 | 5437800 |
| 1734125340 | 2.8 | -0.06 | -2.10 | 2.86 | 2.92 | 2.79 | 4558900 |
| 1734039000 | 2.86 | -0.38 | -11.73 | 3.16 | 3.18 | 2.86 | 7946500 |
| 1733952540 | 3.24 | 0.2 | 6.58 | 3.04 | 3.34 | 3.0099999 | 6294300 |
| 1733866140 | 3.04 | 0.17 | 5.92 | 2.97 | 3.04 | 2.87 | 6441100 |
| 1733779740 | 2.87 | -0.17 | -5.59 | 3.11 | 3.27 | 2.86 | 8372100 |
| 1733520600 | 3.04 | -0.13 | -4.10 | 3.17 | 3.32 | 3 | 14366100 |
| 1733434200 | 3.17 | 0.29 | 10.07 | 2.94 | 3.2 | 2.89 | 14143700 |
| 1733347800 | 2.88 | 0.01 | 0.35 | 2.9 | 3.18 | 2.86 | 19986600 |
| 1733261340 | 2.87 | 0.27 | 10.38 | 2.6 | 3 | 2.54 | 21196300 |
| 1733174940 | 2.6 | 0.42 | 19.27 | 2.2 | 2.65 | 2.12 | 16632300 |
| 1732915740 | 2.18 | 0.03 | 1.40 | 2.05 | 2.36 | 1.93 | 40334300 |
| 1732829400 | 2.15 | -0.5 | -18.87 | 2.61 | 2.74 | 2.15 | 25648900 |
| 1732743000 | 2.65 | -0.47 | -15.06 | 3.12 | 3.16 | 2.56 | 37818300 |
| 1732656600 | 3.12 | -0.07 | -2.19 | 3.18 | 3.33 | 3.12 | 13372700 |
| 1732570140 | 3.19 | -0.14 | -4.20 | 3.39 | 3.39 | 3.16 | 9258700 |
| 1732310940 | 3.33 | -0.26 | -7.24 | 3.61 | 3.64 | 3.33 | 5274800 |
| 1732224600 | 3.59 | -0.1 | -2.71 | 3.67 | 3.73 | 3.59 | 3850700 |
| 1732051800 | 3.69 | 0.03 | 0.82 | 3.61 | 3.82 | 3.55 | 4738600 |
| 1731965340 | 3.66 | -0.29 | -7.34 | 3.97 | 3.97 | 3.49 | 14144200 |
| 1731619800 | 3.95 | -0.54 | -12.03 | 4.33 | 4.34 | 3.95 | 11913000 |
| 1731533400 | 4.49 | 0.04 | 0.90 | 4.45 | 4.49 | 3.94 | 11103700 |
| 1731446940 | 4.45 | 0.01 | 0.23 | 4.44 | 4.45 | 4.23 | 4595000 |
| 1731360540 | 4.44 | 0 | 0.00 | 4.29 | 4.44 | 4.03 | 4233500 |
| 1731101400 | 4.44 | 0 | 0.00 | 4.42 | 4.44 | 4.0199999 | 5157000 |
| 1731014940 | 4.44 | -0.06 | -1.33 | 4.5 | 4.53 | 4.38 | 2991500 |
| 1730928600 | 4.5 | 0.01 | 0.22 | 4.44 | 4.54 | 4.38 | 2097100 |
| 1730842200 | 4.49 | 0.01 | 0.22 | 4.48 | 4.5199999 | 4.42 | 3259600 |
| 1730755800 | 4.48 | 0.04 | 0.90 | 4.47 | 4.62 | 4.42 | 4697800 |
| 1730496600 | 4.44 | -0.15 | -3.27 | 4.64 | 4.64 | 4.37 | 2731900 |
| 1730410200 | 4.59 | 0.07 | 1.55 | 4.54 | 4.6 | 4.48 | 2854300 |
| 1730323800 | 4.5199999 | 0.04 | 0.89 | 4.49 | 4.65 | 4.46 | 1234600 |
| 1730237340 | 4.48 | -0.13 | -2.82 | 4.61 | 4.64 | 4.44 | 1740900 |
| 1730151000 | 4.61 | 0.03 | 0.66 | 4.59 | 4.69 | 4.5599999 | 800400 |
| 1729891800 | 4.58 | -0.07 | -1.51 | 4.64 | 4.73 | 4.5599999 | 914800 |
| 1729805400 | 4.65 | 0.01 | 0.22 | 4.65 | 4.7 | 4.57 | 1589700 |
| 1729719000 | 4.64 | -0.02 | -0.43 | 4.59 | 4.73 | 4.55 | 837600 |
| 1729632600 | 4.66 | -0.14 | -2.92 | 4.78 | 4.83 | 4.57 | 1741400 |
| 1729546140 | 4.8 | -0.03 | -0.62 | 4.87 | 4.95 | 4.74 | 873100 |
| 1729287000 | 4.83 | 0.06 | 1.26 | 4.82 | 4.98 | 4.79 | 925300 |
| 1729200540 | 4.7699999 | 0.03 | 0.63 | 4.74 | 4.84 | 4.68 | 1968300 |
| 1729114140 | 4.74 | 0.11 | 2.38 | 4.6 | 4.82 | 4.6 | 1648600 |
| 1729027740 | 4.63 | 0 | 0.00 | 4.66 | 4.78 | 4.61 | 2362500 |
| 1728941340 | 4.63 | 0.06 | 1.31 | 4.53 | 4.72 | 4.45 | 1612500 |
| 1728682200 | 4.57 | 0.04 | 0.88 | 4.51 | 4.6 | 4.42 | 1149700 |
| 1728595740 | 4.53 | -0.02 | -0.44 | 4.6 | 4.61 | 4.42 | 2034700 |
| 1728509400 | 4.55 | -0.11 | -2.36 | 4.66 | 4.71 | 4.54 | 2309800 |
| 1728422940 | 4.66 | -0.23 | -4.70 | 4.8099999 | 4.86 | 4.65 | 6092700 |
| 1728336600 | 4.89 | -0.16 | -3.17 | 5.08 | 5.1 | 4.74 | 2781500 |
| 1728077400 | 5.05 | 0.53 | 11.73 | 4.55 | 5.17 | 4.5 | 6819800 |
| 1727991000 | 4.5199999 | 0.04 | 0.89 | 4.47 | 4.58 | 4.4 | 4721800 |
| 1727904540 | 4.48 | 0.03 | 0.67 | 4.57 | 4.59 | 4.44 | 4578900 |
| 1727818200 | 4.45 | -0.06 | -1.33 | 4.51 | 4.6 | 4.37 | 7899600 |
| 1727731800 | 4.51 | -0.38 | -7.77 | 4.9 | 4.9 | 4.5 | 5747700 |
| 1727472600 | 4.89 | 0.04 | 0.82 | 4.91 | 5.15 | 4.84 | 3756200 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
