Oncoclinicas Brasil Servicos Medico (ONCO3)
BOV
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.21 | -3.30188679245 | 6.36 | 6.64 | 6.04 | 2822680 | 6.41095222 | CS |
| 4 | -1.07 | -14.8199445983 | 7.22 | 7.3 | 6 | 5739255 | 6.4956942 | CS |
| 12 | -2.94 | -32.3432343234 | 9.09 | 9.27 | 5.36 | 4666693 | 6.71497741 | CS |
| 26 | -4.1 | -40 | 10.25 | 10.54 | 5.36 | 4940576 | 7.47568617 | CS |
| 52 | -5.33 | -46.4285714286 | 11.48 | 13 | 5.36 | 3624951 | 8.56888573 | CS |
| 156 | -9.55 | -60.8280254777 | 15.7 | 18.95 | 4.03 | 2321442 | 8.6944136 | CS |
| 260 | -12.15 | -66.393442623 | 18.3 | 19.62 | 4.03 | 2344467 | 8.88030421 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1724448600 | 6.1 | -0.02 | -0.33 | 6.13 | 6.2 | 6.04 | 1732400 |
| 1724362140 | 6.12 | -0.23 | -3.62 | 6.3 | 6.36 | 6.0599999 | 2986900 |
| 1724275740 | 6.35 | -0.1 | -1.55 | 6.55 | 6.55 | 6.21 | 2395900 |
| 1724189340 | 6.45 | -0.11 | -1.68 | 6.6 | 6.64 | 6.42 | 1967800 |
| 1724102940 | 6.5599999 | 0.02 | 0.31 | 6.62 | 6.63 | 6.36 | 3275900 |
| 1723843800 | 6.54 | 0.2 | 3.15 | 6.36 | 6.63 | 6.36 | 3486900 |
| 1723757340 | 6.34 | 0.04 | 0.63 | 6.3 | 6.62 | 6.16 | 6956900 |
| 1723671000 | 6.3 | -0.94 | -12.98 | 6.66 | 6.66 | 6 | 14694800 |
| 1723584600 | 7.24 | 0.35 | 5.08 | 6.89 | 7.3 | 6.84 | 4907900 |
| 1723498200 | 6.89 | 0.54 | 8.50 | 6.38 | 6.95 | 6.33 | 5935300 |
| 1723239000 | 6.35 | -0.48 | -7.03 | 6.73 | 6.84 | 6.35 | 29064300 |
| 1723152600 | 6.83 | -0.03 | -0.44 | 6.88 | 7.18 | 6.69 | 6248300 |
| 1723066200 | 6.86 | 0.49 | 7.69 | 6.37 | 6.86 | 6 | 7825200 |
| 1722979740 | 6.37 | 0.2 | 3.24 | 6.17 | 6.69 | 6.16 | 4816500 |
| 1722893400 | 6.17 | -0.23 | -3.59 | 6.24 | 6.51 | 6.13 | 3192900 |
| 1722634200 | 6.4 | 0.05 | 0.79 | 6.4 | 6.59 | 6.28 | 2963100 |
| 1722547800 | 6.35 | 0.14 | 2.25 | 6.39 | 6.5199999 | 6.28 | 2027500 |
| 1722461400 | 6.21 | -0.16 | -2.51 | 6.44 | 6.6 | 6.21 | 3404100 |
| 1722374940 | 6.37 | -0.41 | -6.05 | 6.77 | 6.78 | 6.29 | 4177400 |
| 1722288600 | 6.78 | -0.43 | -5.96 | 7.24 | 7.27 | 6.69 | 2338900 |
| 1722029400 | 7.21 | 0.01 | 0.14 | 7.22 | 7.28 | 7.17 | 2118600 |
| 1721943000 | 7.2 | 0.19 | 2.71 | 7.11 | 7.28 | 6.99 | 5324000 |
| 1721856600 | 7.01 | -0.11 | -1.54 | 7.12 | 7.15 | 6.88 | 3504500 |
| 1721770140 | 7.12 | -0.07 | -0.97 | 7.2 | 7.23 | 7.1 | 2308900 |
| 1721683800 | 7.19 | 0.09 | 1.27 | 7.19 | 7.37 | 7.09 | 1758700 |
| 1721424600 | 7.1 | 0.05 | 0.71 | 7.1 | 7.24 | 7.07 | 1676100 |
| 1721338200 | 7.05 | -0.24 | -3.29 | 7.17 | 7.21 | 6.88 | 2630800 |
| 1721251800 | 7.29 | -0.16 | -2.15 | 7.4 | 7.49 | 7.25 | 3042700 |
| 1721165340 | 7.45 | -0.24 | -3.12 | 7.66 | 7.8 | 7.44 | 1993700 |
| 1721079000 | 7.69 | 0.34 | 4.63 | 7.36 | 7.86 | 7.22 | 5689500 |
| 1720819800 | 7.35 | -0.19 | -2.52 | 7.46 | 7.54 | 7.18 | 3434600 |
| 1720733400 | 7.54 | -0.48 | -5.99 | 8 | 8.06 | 7.37 | 4684000 |
| 1720647000 | 8.02 | -0.1 | -1.23 | 8.19 | 8.25 | 7.93 | 2912300 |
| 1720560540 | 8.1199999 | 0.67 | 8.99 | 7.6 | 8.36 | 7.6 | 6250500 |
| 1720474200 | 7.45 | 0.36 | 5.08 | 7.06 | 7.7 | 7.01 | 4436700 |
| 1720215000 | 7.09 | 0.06 | 0.85 | 7.05 | 7.35 | 6.93 | 1910000 |
| 1720128540 | 7.03 | 0.19 | 2.78 | 6.89 | 7.22 | 6.74 | 3675300 |
| 1720042200 | 6.84 | 0.46 | 7.21 | 6.44 | 6.85 | 6.4 | 2548500 |
| 1719955800 | 6.38 | 0.44 | 7.41 | 5.93 | 6.41 | 5.91 | 3190300 |
| 1719869400 | 5.94 | -0.25 | -4.04 | 6.14 | 6.21 | 5.93 | 1668500 |
| 1719610200 | 6.19 | -0.13 | -2.06 | 6.25 | 6.68 | 6.0599999 | 5660400 |
| 1719523800 | 6.32 | 0.53 | 9.15 | 5.75 | 6.32 | 5.75 | 3012700 |
| 1719437400 | 5.79 | 0.05 | 0.87 | 5.72 | 5.9 | 5.36 | 5571200 |
| 1719351000 | 5.74 | -0.14 | -2.38 | 5.88 | 5.99 | 5.71 | 2407000 |
| 1719264600 | 5.88 | 0.18 | 3.16 | 5.87 | 6.09 | 5.7699999 | 4683600 |
| 1719005400 | 5.7 | 0.09 | 1.60 | 5.68 | 5.87 | 5.54 | 4206500 |
| 1718918940 | 5.61 | -0.31 | -5.24 | 6.09 | 6.16 | 5.61 | 5633500 |
| 1718832540 | 5.92 | 0.06 | 1.02 | 5.8099999 | 6 | 5.63 | 4864800 |
| 1718746200 | 5.86 | 0.03 | 0.51 | 5.8 | 6.0599999 | 5.68 | 5300100 |
| 1718659800 | 5.83 | -0.23 | -3.80 | 6.01 | 6.04 | 5.75 | 5939000 |
| 1718400600 | 6.0599999 | -0.05 | -0.82 | 6.15 | 6.25 | 5.83 | 5200200 |
| 1718314200 | 6.11 | -0.5 | -7.56 | 6.68 | 6.73 | 6.03 | 6168300 |
| 1718227800 | 6.61 | -0.22 | -3.22 | 6.91 | 7.28 | 6.58 | 4266700 |
| 1718141400 | 6.83 | -0.13 | -1.87 | 7 | 7.03 | 6.61 | 3786900 |
| 1718055000 | 6.96 | -0.07 | -1.00 | 7.05 | 7.31 | 6.86 | 3318300 |
| 1717795800 | 7.03 | -0.19 | -2.63 | 7.11 | 7.16 | 6.96 | 2628600 |
| 1717709400 | 7.22 | -0.06 | -0.82 | 7.3 | 7.38 | 7 | 10856400 |
| 1717622940 | 7.28 | -0.84 | -10.34 | 8.14 | 8.24 | 7.18 | 7087700 |
| 1717536600 | 8.1199999 | -0.62 | -7.09 | 8.75 | 8.76 | 8.02 | 3163700 |
| 1717450200 | 8.74 | -0.21 | -2.35 | 8.9 | 8.97 | 8.71 | 3149000 |
| 1717191000 | 8.95 | -0.15 | -1.65 | 9.09 | 9.27 | 8.93 | 5672300 |
| 1717018140 | 9.1 | 0.07 | 0.78 | 9.03 | 9.19 | 8.69 | 6057200 |
| 1716931740 | 9.03 | -0.27 | -2.90 | 9.45 | 9.59 | 9.03 | 5554900 |
| 1716845340 | 9.3 | 0.18 | 1.97 | 9.3 | 9.72 | 9.05 | 7849900 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
