ONDE SA (PL:OND)
:OND
Time Period
1Y
Events
Historical Prices
Rows:
Apr 08, 2026
9.26
9.43
9.20
9.36
9.36
+1.08%
21,891
1.27
Apr 07, 2026
9.20
9.37
9.10
9.26
9.26
+3.58%
24,822
1.46
Apr 06, 2026
8.94
8.94
8.70
8.94
8.94
0.00%
0
0.00
Apr 03, 2026
8.94
8.94
8.70
8.94
8.94
0.00%
0
0.00
Apr 02, 2026
8.88
8.94
8.70
8.94
8.94
+0.45%
4,655
0.26
Apr 01, 2026
8.90
8.98
8.69
8.90
8.90
0.00%
4,847
0.26
Mar 31, 2026
8.90
8.90
8.65
8.90
8.90
+0.23%
4,962
0.27
Mar 30, 2026
8.83
8.90
8.70
8.88
8.88
+0.57%
5,998
0.33
Mar 27, 2026
9.07
9.07
8.82
8.83
8.83
-2.75%
3,658
0.20
Mar 26, 2026
9.11
9.11
9.00
9.08
9.08
-0.33%
2,220
0.12
Mar 25, 2026
9.00
9.11
9.00
9.11
9.11
+2.02%
3,930
0.21
Mar 24, 2026
8.98
9.00
8.91
8.93
8.93
+1.13%
2,763
0.14
Mar 23, 2026
8.90
9.00
8.50
8.83
8.83
-1.78%
20,629
1.10
Mar 20, 2026
8.88
9.00
8.83
8.99
8.99
+1.24%
3,216
0.16
Mar 19, 2026
9.07
9.07
8.87
8.88
8.88
-2.20%
11,913
0.56
Mar 18, 2026
9.09
9.11
9.02
9.08
9.08
+0.78%
3,304
0.15
Mar 17, 2026
9.08
9.15
9.01
9.01
9.01
-0.77%
3,458
0.15
Mar 16, 2026
9.20
9.20
9.00
9.08
9.08
-1.41%
2,543
0.11
Mar 13, 2026
9.10
9.24
8.90
9.21
9.21
+1.21%
7,926
0.33
Mar 12, 2026
9.31
9.31
8.95
9.10
9.10
-2.57%
10,785
0.45
Mar 11, 2026
9.39
9.39
9.00
9.34
9.34
+0.43%
15,451
0.64
Mar 10, 2026
8.83
9.71
8.80
9.30
9.30
+5.32%
35,030
1.48
Mar 09, 2026
9.09
9.09
8.63
8.83
8.83
-3.81%
24,642
1.05
Mar 06, 2026
9.26
9.38
9.08
9.18
9.18
-0.86%
12,035
0.51
Mar 05, 2026
9.16
9.30
9.05
9.26
9.26
+2.55%
4,544
0.19
Mar 04, 2026
9.03
9.05
8.90
9.03
9.03
-0.22%
15,229
0.63
Mar 03, 2026
9.36
9.36
8.96
9.05
9.05
-3.00%
18,376
0.76
Mar 02, 2026
9.10
9.38
9.06
9.33
9.33
-1.58%
32,190
1.33
Feb 27, 2026
9.70
9.70
9.30
9.48
9.48
-2.27%
43,735
1.82
Feb 26, 2026
9.90
9.90
9.70
9.70
9.70
-2.02%
9,513
0.39
Feb 25, 2026
9.91
9.91
9.75
9.90
9.90
-0.10%
8,467
0.35
Feb 24, 2026
9.95
9.95
9.76
9.91
9.91
-0.40%
7,805
0.32
Feb 23, 2026
9.83
9.96
9.82
9.95
9.95
+1.22%
3,672
0.15
Feb 20, 2026
9.92
10.00
9.80
9.83
9.83
-1.70%
7,538
0.31
Feb 19, 2026
10.16
10.20
9.85
10.00
10.00
-1.38%
21,404
0.89
Feb 18, 2026
9.85
10.22
9.85
10.14
10.14
+2.53%
30,029
1.25
Feb 17, 2026
9.93
9.94
9.71
9.89
9.89
+1.12%
5,806
0.24
Feb 16, 2026
9.75
9.94
9.68
9.94
9.94
+1.64%
12,609
0.53
Feb 13, 2026
9.87
9.87
9.76
9.78
9.78
-1.11%
17,229
0.73
Feb 12, 2026
9.71
9.90
9.68
9.89
9.89
+1.96%
20,192
0.86
Feb 11, 2026
9.86
9.90
9.70
9.70
9.70
-1.32%
20,113
0.86
Feb 10, 2026
9.48
9.96
9.40
9.83
9.83
+4.24%
70,474
3.07
Feb 09, 2026
9.25
9.59
9.25
9.43
9.43
+1.95%
14,703
0.64
Feb 06, 2026
9.24
9.40
9.10
9.25
9.25
+0.65%
10,852
0.48
Feb 05, 2026
9.39
9.39
9.19
9.19
9.19
-1.61%
13,619
0.61
Feb 04, 2026
9.49
9.52
9.34
9.34
9.34
-1.58%
10,038
0.44
Feb 03, 2026
9.50
9.59
9.30
9.49
9.49
+2.59%
36,014
1.59
Feb 02, 2026
9.02
9.28
8.90
9.25
9.25
+2.32%
19,489
0.86
Jan 30, 2026
9.01
9.15
8.82
9.04
9.04
-0.55%
29,381
1.29
Jan 29, 2026
9.13
9.13
8.99
9.09
9.09
-0.44%
11,754
0.51
Rows: