B3 · OBTC3 · stock
Oranjebtc S.A. - Educação e Investimento (OBTC3) stock price history
Every B3 trading session of Oranjebtc S.A. - Educação e Investimento from Dec 9, 2025 to Sep 28, 2026: 199 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
OBTC3 adjusted close, 2025 to 2026
- R$11.11
- All time high, 2025
- R$11.37
- 52 week high, R$5.71 low
- 199
- Daily sessions since 2025
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2025 to 2026 series and minute bars.
OBTC3 key facts
- Oranjebtc S.A. - Educação e Investimento (OBTC3) closed at R$7.40 on Sep 28, 2026 on B3.
- OBTC3's all time high close is R$11.11, set on Dec 9, 2025; its all time low close is R$5.85 on Jun 25, 2026.
- OBTC3's 52 week range is R$5.71 to R$11.37.
- OBTC3's deepest drawdown was -47.3% from Dec 9, 2025 to Jun 25, 2026.
- DataCedar holds 199 daily sessions of OBTC3 history from Dec 9, 2025 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
OBTC3 price chart, 2025 to 2026
OBTC3 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +4.1% |
| 3 months | +25.2% |
| 6 months | +9.6% |
| Year to date | -24.4% |
| 1 year | n/a |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Dec 9, 2025 | -33.4% |
OBTC3 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- R$11.11 on Dec 9, 2025
- All time low close
- R$5.85 on Jun 25, 2026
- 52 week high
- R$11.37 on Dec 10, 2025
- 52 week low
- R$5.71 on Jun 5, 2026
- Deepest drawdown
- -47.3% from Dec 9, 2025 to Jun 25, 2026, not yet recovered
- Best single session
- +10.9% on Feb 25, 2026
- Worst single session
- -10.6% on Jan 22, 2026
- Volatility, 1 year annualised
- 56.5%
- Sessions closing higher, 1 year
- 44%
OBTC3 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2025 starts on Dec 9, 2025; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | R$9.81 | R$10.18 | R$5.71 | R$7.40 | -24.4% | 115.2M | 185 |
| 2025 | R$11.00 | R$11.38 | R$9.00 | R$9.79 | n/a | 3.4M | 14 |
OBTC3 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | R$7.40 | +7.6% |
| August 2026 | R$6.88 | +10.1% |
| July 2026 | R$6.25 | +5.2% |
| June 2026 | R$5.94 | -14.9% |
| May 2026 | R$6.98 | -3.9% |
| April 2026 | R$7.26 | +2.8% |
| March 2026 | R$7.06 | -1.3% |
| February 2026 | R$7.15 | -9.5% |
| January 2026 | R$7.90 | -19.3% |
| December 2025 | R$9.79 | n/a |
About the OBTC3 data
Daily bars. 199 sessions from Dec 9, 2025 to Sep 28, 2026, one row per B3 trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are B3 trading days; minute timestamps are UTC. Prices are in BRL. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 9, 2025, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/OBTC3/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on B3
- O2HI34 Omega Healthcare Investors, Inc.
- O2LE34 Universal Display Corporation
- O2NS34 ON Semiconductor Corporation
- OBAL11 Opportunity Balassiano Fundo De Investimento Imobiliario
- OCRE11 Octo Fundo De Investimento Imobiliario
- OFSA3 Ouro Fino Saúde Animal Participações S.A.
- ONCO3 Oncoclínicas do Brasil Serviços Médicos S.A.
- ONDA11 Onda Invest Multiestratégia Fundo de Investimento Imobiliário Responsabilidade Limitada
Common questions
OBTC3 share price history
