ONDE SA (PL:OND)
:OND
Time Period
1Y
Events
Historical Prices
Rows:
Jun 05, 2026
8.40
8.40
8.26
8.29
8.29
-1.31%
8,273
0.74
Jun 04, 2026
8.40
8.48
8.28
8.40
8.40
0.00%
0
0.00
Jun 03, 2026
8.38
8.48
8.28
8.40
8.40
+0.24%
16,423
1.42
Jun 02, 2026
8.40
8.49
8.22
8.38
8.38
-0.24%
39,917
3.62
Jun 01, 2026
8.55
8.55
8.30
8.40
8.40
-1.75%
11,659
1.05
May 29, 2026
8.63
8.71
8.39
8.55
8.55
-0.93%
25,184
2.30
May 28, 2026
8.74
8.74
8.63
8.63
8.63
+0.35%
3,872
0.34
May 27, 2026
8.57
8.74
8.57
8.60
8.60
+0.35%
17,358
1.47
May 26, 2026
8.66
8.73
8.50
8.57
8.57
-0.35%
22,691
1.95
May 25, 2026
8.70
8.79
8.56
8.60
8.60
-0.46%
12,263
1.06
May 22, 2026
8.50
8.70
8.50
8.64
8.64
+1.65%
14,991
1.31
May 21, 2026
8.78
8.80
8.20
8.50
8.50
-3.19%
20,160
1.80
May 20, 2026
8.83
8.83
8.78
8.78
8.78
-0.57%
3,960
0.35
May 19, 2026
8.81
8.90
8.81
8.83
8.83
-0.11%
4,620
0.40
May 18, 2026
8.87
8.90
8.68
8.84
8.84
+0.81%
9,349
0.79
May 15, 2026
9.07
9.09
9.00
9.08
8.77
+0.55%
17,222
1.48
May 14, 2026
9.00
9.07
8.93
9.03
8.72
+0.44%
18,051
1.56
May 13, 2026
9.04
9.04
8.91
8.99
8.68
-1.21%
13,808
1.19
May 12, 2026
9.09
9.15
9.00
9.10
8.79
+0.55%
5,823
0.49
May 11, 2026
9.05
9.12
8.98
9.05
8.74
-0.76%
11,547
0.96
May 08, 2026
9.13
9.18
9.00
9.12
8.81
0.00%
10,277
0.79
May 07, 2026
9.13
9.13
9.01
9.12
8.81
0.00%
4,580
0.35
May 06, 2026
9.12
9.23
9.06
9.12
8.81
+0.11%
5,939
0.45
May 05, 2026
9.20
9.24
9.10
9.11
8.80
+0.22%
9,184
0.69
May 04, 2026
9.19
9.19
9.07
9.09
8.78
-0.11%
16,758
1.27
May 01, 2026
9.10
9.26
9.10
9.10
8.79
0.00%
0
0.00
Apr 30, 2026
9.14
9.26
9.10
9.10
8.79
0.00%
17,022
1.24
Apr 29, 2026
8.99
9.14
8.88
9.10
8.79
+0.45%
13,730
0.98
Apr 28, 2026
8.94
9.07
8.94
9.06
8.75
+1.34%
3,709
0.26
Apr 27, 2026
9.00
9.00
8.86
8.94
8.63
-0.67%
9,075
0.63
Apr 24, 2026
9.14
9.14
8.99
9.00
8.69
-1.43%
17,334
1.15
Apr 23, 2026
9.08
9.16
9.08
9.13
8.82
+0.56%
23,268
1.54
Apr 22, 2026
9.09
9.19
9.05
9.08
8.77
+0.32%
8,697
0.57
Apr 21, 2026
9.15
9.15
9.00
9.05
8.74
-1.09%
8,526
0.55
Apr 20, 2026
9.37
9.37
8.95
9.15
8.84
-2.67%
21,711
1.40
Apr 17, 2026
9.09
9.44
9.02
9.40
9.08
+4.21%
16,787
1.08
Apr 16, 2026
9.12
9.12
9.00
9.02
8.71
-0.98%
6,406
0.41
Apr 15, 2026
8.99
9.11
8.98
9.11
8.80
+1.32%
8,021
0.50
Apr 14, 2026
9.14
9.14
8.98
8.99
8.68
-1.53%
9,195
0.57
Apr 13, 2026
8.97
9.15
8.97
9.13
8.82
+1.67%
5,280
0.32
Apr 10, 2026
9.01
9.09
8.97
8.98
8.67
-1.42%
13,742
0.80
Apr 09, 2026
9.13
9.24
8.93
9.11
8.80
-2.68%
16,774
0.98
Apr 08, 2026
9.26
9.43
9.20
9.36
9.04
+1.08%
21,891
1.27
Apr 07, 2026
9.20
9.37
9.10
9.26
8.94
+3.58%
24,822
1.46
Apr 06, 2026
8.94
8.94
8.70
8.94
8.63
0.00%
0
0.00
Apr 03, 2026
8.94
8.94
8.70
8.94
8.63
0.00%
0
0.00
Apr 02, 2026
8.88
8.94
8.70
8.94
8.63
+0.44%
4,655
0.26
Apr 01, 2026
8.90
8.98
8.69
8.90
8.60
0.00%
4,847
0.26
Mar 31, 2026
8.90
8.90
8.65
8.90
8.60
+0.23%
4,962
0.27
Mar 30, 2026
8.83
8.90
8.70
8.88
8.58
+0.56%
5,998
0.33
Rows: