Oranjebtc SA Educacao e Investimento OBTC3
BMFBOVESPA · Brazil · Technology Services
BRL 7.96+0.46 (+6.13%)
Market closed· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | BRL 7.50 | -3.23% | BRL 7.76 | BRL 7.94 | BRL 7.50 | 737.80K |
| 2026-09-29 | BRL 7.75 | +4.73% | BRL 7.42 | BRL 7.75 | BRL 7.38 | 784.10K |
| 2026-09-28 | BRL 7.40 | -0.27% | BRL 7.50 | BRL 7.52 | BRL 7.28 | 405.30K |
| 2026-09-25 | BRL 7.42 | +0.95% | BRL 7.37 | BRL 7.52 | BRL 7.35 | 499.70K |
| 2026-09-24 | BRL 7.35 | -0.81% | BRL 7.35 | BRL 7.60 | BRL 7.24 | 871.40K |
| 2026-09-23 | BRL 7.41 | -1.98% | BRL 7.51 | BRL 7.64 | BRL 7.11 | 537.40K |
| 2026-09-22 | BRL 7.56 | +0.80% | BRL 7.55 | BRL 7.77 | BRL 7.46 | 678.90K |
| 2026-09-21 | BRL 7.50 | +7.30% | BRL 7.34 | BRL 7.56 | BRL 7.23 | 1.14M |
| 2026-09-18 | BRL 6.99 | +9.39% | BRL 6.59 | BRL 6.99 | BRL 6.51 | 1.20M |
| 2026-09-17 | BRL 6.39 | +1.59% | BRL 6.40 | BRL 6.60 | BRL 6.10 | 5.09M |
| 2026-09-16 | BRL 6.29 | -8.44% | BRL 6.98 | BRL 7.15 | BRL 6.29 | 4.95M |
| 2026-09-15 | BRL 6.87 | -4.32% | BRL 7.25 | BRL 7.35 | BRL 6.81 | 4.33M |
| 2026-09-14 | BRL 7.18 | -4.27% | BRL 7.52 | BRL 7.74 | BRL 7.16 | 3.44M |
| 2026-09-11 | BRL 7.50 | +2.32% | BRL 7.41 | BRL 7.59 | BRL 7.23 | 597.30K |
| 2026-09-10 | BRL 7.33 | -2.14% | BRL 7.21 | BRL 7.54 | BRL 6.96 | 722.20K |
| 2026-09-09 | BRL 7.49 | +7.15% | BRL 7.09 | BRL 7.52 | BRL 7.08 | 1.68M |
| 2026-09-08 | BRL 6.99 | -0.14% | BRL 7.10 | BRL 7.25 | BRL 6.86 | 928.00K |
| 2026-09-04 | BRL 7.00 | +9.20% | BRL 6.48 | BRL 7.10 | BRL 6.30 | 2.64M |
| 2026-09-03 | BRL 6.41 | +4.06% | BRL 6.26 | BRL 6.55 | BRL 6.19 | 4.19M |
| 2026-09-02 | BRL 6.16 | -3.75% | BRL 6.50 | BRL 6.76 | BRL 6.16 | 3.65M |
| 2026-09-01 | BRL 6.40 | -6.98% | BRL 6.95 | BRL 7.19 | BRL 6.26 | 3.80M |
| 2026-08-31 | BRL 6.88 | -3.23% | BRL 7.19 | BRL 7.19 | BRL 6.18 | 3.03M |
| 2026-08-28 | BRL 7.11 | -5.58% | BRL 7.31 | BRL 7.48 | BRL 7.11 | 462.20K |
| 2026-08-27 | BRL 7.53 | +6.06% | BRL 7.19 | BRL 7.54 | BRL 7.10 | 580.50K |
| 2026-08-26 | BRL 7.10 | -4.95% | BRL 7.53 | BRL 7.53 | BRL 6.99 | 690.30K |
| 2026-08-25 | BRL 7.47 | +2.33% | BRL 7.35 | BRL 7.54 | BRL 7.20 | 863.90K |
| 2026-08-24 | BRL 7.30 | -2.01% | BRL 7.51 | BRL 7.62 | BRL 7.30 | 1.22M |
| 2026-08-21 | BRL 7.45 | +6.43% | BRL 7.24 | BRL 7.50 | BRL 7.23 | 512.60K |
| 2026-08-20 | BRL 7.00 | +2.19% | BRL 6.96 | BRL 7.14 | BRL 6.85 | 665.20K |
| 2026-08-19 | BRL 6.85 | +2.24% | BRL 6.79 | BRL 6.97 | BRL 6.67 | 447.90K |
| 2026-08-18 | BRL 6.70 | +1.82% | BRL 6.60 | BRL 6.82 | BRL 6.46 | 241.30K |
| 2026-08-17 | BRL 6.58 | +4.44% | BRL 6.38 | BRL 6.66 | BRL 6.26 | 944.30K |
| 2026-08-14 | BRL 6.30 | +1.94% | BRL 6.18 | BRL 6.30 | BRL 6.10 | 189.30K |
| 2026-08-13 | BRL 6.18 | -2.06% | BRL 6.32 | BRL 6.35 | BRL 6.07 | 282.70K |
| 2026-08-12 | BRL 6.31 | +2.27% | BRL 6.25 | BRL 6.31 | BRL 6.17 | 127.90K |
| 2026-08-11 | BRL 6.17 | -3.59% | BRL 6.38 | BRL 6.40 | BRL 6.15 | 327.00K |
| 2026-08-10 | BRL 6.40 | -0.31% | BRL 6.42 | BRL 6.47 | BRL 6.20 | 284.90K |
| 2026-08-07 | BRL 6.42 | +0.47% | BRL 6.39 | BRL 6.42 | BRL 6.23 | 163.70K |
| 2026-08-06 | BRL 6.39 | +2.24% | BRL 6.30 | BRL 6.39 | BRL 6.11 | 160.40K |
| 2026-08-05 | BRL 6.25 | -2.34% | BRL 6.40 | BRL 6.41 | BRL 6.19 | 152.50K |
| 2026-08-04 | BRL 6.40 | +4.58% | BRL 6.17 | BRL 6.40 | BRL 6.17 | 328.60K |
| 2026-08-03 | BRL 6.12 | -2.08% | BRL 6.25 | BRL 6.29 | BRL 6.07 | 453.10K |
| 2026-07-31 | BRL 6.25 | +0.32% | BRL 6.17 | BRL 6.25 | BRL 6.08 | 136.30K |
| 2026-07-30 | BRL 6.23 | +2.47% | BRL 6.17 | BRL 6.35 | BRL 6.13 | 136.50K |
| 2026-07-29 | BRL 6.08 | -2.25% | BRL 6.30 | BRL 6.30 | BRL 6.08 | 343.00K |
| 2026-07-28 | BRL 6.22 | -0.48% | BRL 6.33 | BRL 6.48 | BRL 6.09 | 251.50K |
| 2026-07-27 | BRL 6.25 | +2.29% | BRL 6.11 | BRL 6.30 | BRL 6.11 | 127.10K |
| 2026-07-24 | BRL 6.11 | -1.13% | BRL 6.25 | BRL 6.25 | BRL 6.11 | 68.10K |
| 2026-07-23 | BRL 6.18 | -2.37% | BRL 6.40 | BRL 6.40 | BRL 6.10 | 129.50K |
| 2026-07-22 | BRL 6.33 | -1.40% | BRL 6.42 | BRL 6.44 | BRL 6.24 | 114.40K |
| 2026-07-21 | BRL 6.42 | +4.56% | BRL 6.25 | BRL 6.42 | BRL 6.16 | 247.50K |
| 2026-07-20 | BRL 6.14 | -0.16% | BRL 6.20 | BRL 6.27 | BRL 6.04 | 170.70K |
| 2026-07-17 | BRL 6.15 | +0.49% | BRL 6.05 | BRL 6.15 | BRL 6.00 | 166.80K |
| 2026-07-16 | BRL 6.12 | +2.00% | BRL 6.00 | BRL 6.12 | BRL 6.00 | 153.10K |
| 2026-07-15 | BRL 6.00 | -1.64% | BRL 6.17 | BRL 6.19 | BRL 6.00 | 188.40K |
| 2026-07-14 | BRL 6.10 | +1.33% | BRL 6.10 | BRL 6.15 | BRL 6.01 | 185.90K |
| 2026-07-13 | BRL 6.02 | -0.33% | BRL 6.12 | BRL 6.12 | BRL 6.01 | 124.40K |
| 2026-07-10 | BRL 6.04 | 0.00% | BRL 6.12 | BRL 6.22 | BRL 6.04 | 140.00K |
| 2026-07-09 | BRL 6.04 | +0.83% | BRL 6.00 | BRL 6.14 | BRL 6.00 | 317.90K |
| 2026-07-08 | BRL 5.99 | -1.32% | BRL 6.11 | BRL 6.12 | BRL 5.91 | 160.00K |
| 2026-07-07 | BRL 6.07 | -1.30% | BRL 6.22 | BRL 6.23 | BRL 5.89 | 328.70K |
| 2026-07-06 | BRL 6.15 | -2.23% | BRL 6.34 | BRL 6.34 | BRL 6.15 | 162.60K |
| 2026-07-03 | BRL 6.29 | +0.32% | BRL 6.27 | BRL 6.29 | BRL 6.05 | 71.00K |
| 2026-07-02 | BRL 6.27 | +2.96% | BRL 6.19 | BRL 6.37 | BRL 6.12 | 142.40K |
| 2026-07-01 | BRL 6.09 | +2.53% | BRL 5.96 | BRL 6.10 | BRL 5.89 | 345.50K |
| 2026-06-30 | BRL 5.94 | -1.16% | BRL 6.08 | BRL 6.10 | BRL 5.92 | 319.60K |
| 2026-06-29 | BRL 6.01 | +1.69% | BRL 5.92 | BRL 6.10 | BRL 5.91 | 206.90K |
| 2026-06-26 | BRL 5.91 | +1.03% | BRL 6.14 | BRL 6.14 | BRL 5.88 | 317.30K |
| 2026-06-25 | BRL 5.85 | -1.85% | BRL 5.95 | BRL 5.98 | BRL 5.85 | 667.70K |
| 2026-06-24 | BRL 5.96 | -3.40% | BRL 6.24 | BRL 6.24 | BRL 5.91 | 226.80K |
| 2026-06-23 | BRL 6.17 | +2.32% | BRL 5.96 | BRL 6.17 | BRL 5.91 | 130.90K |
| 2026-06-22 | BRL 6.03 | -3.98% | BRL 6.28 | BRL 6.32 | BRL 6.02 | 165.70K |
| 2026-06-19 | BRL 6.28 | +5.90% | BRL 5.98 | BRL 6.28 | BRL 5.92 | 153.30K |
| 2026-06-18 | BRL 5.93 | -1.17% | BRL 6.01 | BRL 6.12 | BRL 5.91 | 258.40K |
| 2026-06-17 | BRL 6.00 | -1.80% | BRL 6.17 | BRL 6.22 | BRL 6.00 | 168.60K |
| 2026-06-16 | BRL 6.11 | -5.86% | BRL 6.39 | BRL 6.39 | BRL 6.11 | 150.10K |
| 2026-06-15 | BRL 6.49 | +10.00% | BRL 6.10 | BRL 6.49 | BRL 6.05 | 307.30K |
| 2026-06-12 | BRL 5.90 | -1.34% | BRL 6.19 | BRL 6.29 | BRL 5.90 | 153.80K |
| 2026-06-11 | BRL 5.98 | -0.17% | BRL 6.14 | BRL 6.14 | BRL 5.90 | 157.30K |
| 2026-06-10 | BRL 5.99 | +0.67% | BRL 5.95 | BRL 6.06 | BRL 5.89 | 190.70K |
| 2026-06-09 | BRL 5.95 | -0.67% | BRL 6.00 | BRL 6.06 | BRL 5.81 | 223.50K |
| 2026-06-08 | BRL 5.99 | +0.67% | BRL 6.10 | BRL 6.16 | BRL 5.95 | 413.80K |
| 2026-06-05 | BRL 5.95 | -2.78% | BRL 6.06 | BRL 6.06 | BRL 5.71 | 908.20K |
| 2026-06-03 | BRL 6.12 | +0.49% | BRL 6.17 | BRL 6.29 | BRL 5.91 | 585.70K |
| 2026-06-02 | BRL 6.09 | -9.37% | BRL 6.65 | BRL 6.65 | BRL 6.09 | 1.22M |
| 2026-06-01 | BRL 6.72 | -3.72% | BRL 6.97 | BRL 6.97 | BRL 6.72 | 257.80K |
| 2026-05-29 | BRL 6.98 | +0.14% | BRL 7.00 | BRL 7.07 | BRL 6.86 | 266.10K |
| 2026-05-28 | BRL 6.97 | -0.43% | BRL 6.86 | BRL 7.08 | BRL 6.86 | 162.10K |
| 2026-05-27 | BRL 7.00 | +0.43% | BRL 6.99 | BRL 7.04 | BRL 6.89 | 184.90K |
| 2026-05-26 | BRL 6.97 | +1.46% | BRL 7.09 | BRL 7.09 | BRL 6.76 | 285.90K |