Clique na opção abaixo para escolher quanto tempo deseja obter de visualização nos gráficos.
5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos TodosTempo Gráfico: 6 Meses
Gráfico de linhas demonstra a média da variação percentual como resistência e suporte versus preço de fechamento versus máximas e mínimas.
Gráfico de colunas demonstra a probabilidade de entrada e saída perante os valores de resistência, suporte e VPM. Cuidado: Obtenha mais informações de análise fundamentalista para se posicionar numa operação ou sair dela.
Gráfico de velas demonstra os períodos por fechamento diário.
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
OFSA3F - OUROFINO S/A - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 3/6/2026 | 29,57 | 28,89 | -2,33% | 28,88 | 29,90 | 29,26 | 28,88 | 30,00 | 44 | 1.296.435 |
| 2/6/2026 | 30,79 | 29,58 | -5,86% | 29,58 | 32,79 | 30,85 | 30,30 | 31,50 | 38 | 749.827 |
| 1/6/2026 | 30,98 | 31,42 | +1,42% | 29,58 | 31,49 | 30,57 | 30,30 | 31,49 | 44 | 837.643 |
| 29/5/2026 | 31,72 | 30,98 | -1,34% | 30,81 | 31,99 | 30,93 | 30,70 | 31,00 | 21 | 615.702 |
| 28/5/2026 | 30,63 | 31,40 | -1,04% | 30,50 | 32,00 | 31,28 | 31,00 | 31,50 | 30 | 541.160 |
| 27/5/2026 | 32,48 | 31,73 | -1,18% | 31,22 | 32,48 | 31,61 | 31,40 | 32,09 | 41 | 663.928 |
| 26/5/2026 | 32,80 | 32,11 | +2,95% | 31,50 | 33,03 | 32,03 | 32,10 | 32,28 | 24 | 855.379 |
| 25/5/2026 | 32,00 | 31,19 | -1,55% | 30,26 | 33,30 | 31,08 | 31,19 | 31,40 | 42 | 941.844 |
| 22/5/2026 | 31,38 | 31,68 | +0,92% | 30,66 | 31,68 | 31,06 | 30,96 | 31,67 | 24 | 301.319 |
| 21/5/2026 | 31,16 | 31,39 | -1,29% | 30,61 | 31,39 | 30,91 | 31,20 | 31,60 | 15 | 463.785 |
| 20/5/2026 | 31,60 | 31,80 | -1,40% | 30,71 | 32,00 | 31,52 | 31,01 | 31,80 | 33 | 712.430 |
| 19/5/2026 | 31,99 | 32,25 | +1,61% | 31,76 | 33,29 | 32,25 | 31,14 | 33,30 | 50 | 1.290.120 |
| 18/5/2026 | 32,26 | 31,74 | -4,94% | 31,74 | 33,00 | 32,57 | 31,02 | 32,19 | 34 | 671.118 |
| 15/5/2026 | 33,78 | 33,39 | +0,45% | 30,61 | 33,93 | 33,04 | 32,88 | 33,50 | 55 | 1.470.401 |
| 14/5/2026 | 32,25 | 33,24 | +1,00% | 31,50 | 33,43 | 32,99 | 32,92 | 33,24 | 44 | 979.918 |
| 13/5/2026 | 33,69 | 32,91 | -0,21% | 31,90 | 33,77 | 32,82 | 31,90 | 32,86 | 87 | 974.820 |
| 12/5/2026 | 33,32 | 32,98 | -0,18% | 31,51 | 33,60 | 33,09 | 32,84 | 32,99 | 30 | 592.338 |
| 11/5/2026 | 33,54 | 33,04 | -1,73% | 32,43 | 34,26 | 33,40 | 32,61 | 33,04 | 78 | 2.141.186 |
| 8/5/2026 | 33,65 | 33,62 | +2,97% | 33,50 | 34,50 | 33,95 | 33,22 | 34,20 | 123 | 3.242.724 |
| 7/5/2026 | 31,51 | 32,65 | +4,71% | 30,80 | 32,99 | 32,45 | 32,64 | 32,70 | 57 | 1.171.607 |
| 6/5/2026 | 30,55 | 31,18 | +2,13% | 30,55 | 31,19 | 31,24 | 31,00 | 31,19 | 41 | 1.471.742 |
| 5/5/2026 | 30,98 | 30,53 | -0,46% | 28,88 | 31,20 | 30,34 | 30,34 | 31,02 | 98 | 1.902.614 |
| 4/5/2026 | 31,95 | 30,67 | -3,04% | 30,65 | 33,63 | 31,20 | 30,66 | 30,85 | 78 | 1.438.351 |
| 30/4/2026 | 32,19 | 31,63 | +0,38% | 31,03 | 32,19 | 31,59 | 31,32 | 31,64 | 48 | 998.338 |
| 29/4/2026 | 31,56 | 31,51 | -3,05% | 31,00 | 32,07 | 31,38 | 31,21 | 31,68 | 51 | 1.421.791 |
| 28/4/2026 | 31,60 | 32,50 | +8,33% | 31,60 | 35,00 | 33,00 | 32,21 | 32,86 | 470 | 8.056.561 |
| 27/4/2026 | 31,54 | 30,00 | -5,27% | 30,00 | 32,10 | 31,29 | 30,00 | 30,40 | 43 | 632.122 |
| 24/4/2026 | 31,06 | 31,67 | -1,00% | 31,06 | 31,69 | 31,61 | 31,41 | 31,68 | 11 | 211.800 |
| 23/4/2026 | 31,65 | 31,99 | +2,53% | 31,65 | 32,30 | 31,90 | 31,89 | 32,00 | 31 | 564.674 |
| 22/4/2026 | 31,89 | 31,20 | -2,44% | 31,00 | 31,89 | 31,27 | 31,01 | 31,21 | 33 | 972.669 |
| 20/4/2026 | 30,71 | 31,98 | +2,43% | 30,71 | 31,99 | 31,27 | 31,33 | 31,99 | 29 | 1.044.607 |
| 17/4/2026 | 30,69 | 31,22 | +0,26% | 29,16 | 31,95 | 31,10 | 30,96 | 31,24 | 58 | 1.017.005 |
| 16/4/2026 | 31,97 | 31,14 | +2,03% | 30,40 | 31,97 | 30,99 | 30,63 | 31,15 | 48 | 1.022.762 |
| 15/4/2026 | 29,53 | 30,52 | +4,84% | 28,54 | 31,90 | 29,99 | 30,51 | 31,86 | 103 | 1.610.928 |
| 14/4/2026 | 28,03 | 29,11 | +2,03% | 28,03 | 29,53 | 28,56 | 28,70 | 29,11 | 50 | 619.830 |
| 13/4/2026 | 28,69 | 28,53 | +0,46% | 28,10 | 29,00 | 28,73 | 28,50 | 28,96 | 37 | 945.331 |
| 10/4/2026 | 28,98 | 28,40 | -2,07% | 27,90 | 28,98 | 28,56 | 28,00 | 28,41 | 28 | 534.217 |
| 9/4/2026 | 28,70 | 29,00 | +0,03% | 28,10 | 29,50 | 28,75 | 28,46 | 29,00 | 26 | 224.254 |
| 8/4/2026 | 27,76 | 28,99 | +5,53% | 27,46 | 28,99 | 28,21 | 28,16 | 29,00 | 46 | 1.168.151 |
| 7/4/2026 | 28,20 | 27,47 | -1,61% | 27,44 | 28,33 | 27,56 | 27,46 | 27,84 | 44 | 793.959 |
| 6/4/2026 | 27,92 | 27,92 | +0,47% | 27,55 | 27,92 | 27,81 | 27,90 | 27,92 | 39 | 205.821 |
| 2/4/2026 | 27,90 | 27,79 | +1,83% | 27,53 | 27,94 | 27,81 | 27,60 | 27,80 | 29 | 525.730 |
| 1/4/2026 | 27,91 | 27,29 | -2,22% | 26,33 | 29,23 | 27,61 | 27,25 | 27,29 | 99 | 1.237.243 |
| 31/3/2026 | 28,01 | 27,91 | -0,32% | 27,00 | 28,01 | 27,50 | 27,21 | 27,70 | 50 | 1.124.969 |
| 30/3/2026 | 27,83 | 28,00 | +1,63% | 27,30 | 28,01 | 27,79 | 27,25 | 28,00 | 55 | 756.047 |
| 27/3/2026 | 27,60 | 27,55 | +0,55% | 27,40 | 27,98 | 27,58 | 27,41 | 27,80 | 24 | 366.878 |
| 26/3/2026 | 27,56 | 27,40 | +1,78% | 27,14 | 27,56 | 27,23 | 27,40 | 27,50 | 17 | 179.776 |
| 25/3/2026 | 27,34 | 26,92 | -0,30% | 26,87 | 27,34 | 27,11 | 26,92 | 27,20 | 37 | 474.535 |
| 24/3/2026 | 26,62 | 27,00 | +0,04% | 26,50 | 27,14 | 26,96 | 26,78 | 27,00 | 29 | 474.510 |
| 23/3/2026 | 26,84 | 26,99 | -0,92% | 26,67 | 26,99 | 26,85 | 26,68 | 27,10 | 27 | 977.681 |
| 20/3/2026 | 27,25 | 27,24 | -0,22% | 26,15 | 27,25 | 26,97 | 26,80 | 26,84 | 52 | 639.305 |
| 19/3/2026 | 28,39 | 27,30 | -1,09% | 27,30 | 28,39 | 27,52 | 27,31 | 27,64 | 33 | 512.015 |
| 18/3/2026 | 29,53 | 27,60 | -5,58% | 27,51 | 29,53 | 28,32 | 27,70 | 28,10 | 45 | 917.686 |
| 17/3/2026 | 27,55 | 29,23 | +7,19% | 27,50 | 29,25 | 28,70 | 28,20 | 29,23 | 85 | 1.343.458 |
| 16/3/2026 | 26,51 | 27,27 | -0,80% | 26,51 | 27,42 | 27,02 | 27,26 | 27,33 | 51 | 689.017 |
| 13/3/2026 | 26,37 | 27,49 | +2,16% | 26,35 | 28,27 | 27,40 | 27,13 | 27,50 | 82 | 1.679.819 |
| 12/3/2026 | 26,34 | 26,91 | +0,11% | 26,21 | 27,47 | 26,56 | 26,63 | 26,99 | 44 | 794.280 |
| 11/3/2026 | 26,87 | 26,88 | -3,34% | 26,51 | 26,88 | 26,75 | 26,59 | 26,87 | 30 | 449.401 |
| 10/3/2026 | 26,43 | 27,81 | +2,66% | 24,85 | 27,92 | 27,06 | 26,67 | 27,80 | 48 | 627.833 |
| 9/3/2026 | 25,34 | 27,09 | +9,23% | 25,34 | 27,79 | 26,56 | 26,97 | 27,05 | 79 | 1.934.033 |
| 6/3/2026 | 24,08 | 24,80 | +0,57% | 24,08 | 25,37 | 24,75 | 24,79 | 25,24 | 53 | 502.553 |
| 5/3/2026 | 24,60 | 24,66 | +1,07% | 24,26 | 24,80 | 24,56 | 24,26 | 24,60 | 49 | 537.911 |
| 4/3/2026 | 24,68 | 24,40 | +2,48% | 23,96 | 24,69 | 24,26 | 24,39 | 24,60 | 32 | 337.237 |
| 3/3/2026 | 24,97 | 23,81 | -4,72% | 23,69 | 25,00 | 24,16 | 23,81 | 24,67 | 125 | 845.888 |
| 2/3/2026 | 24,50 | 24,99 | +2,84% | 24,17 | 25,00 | 24,74 | 24,72 | 25,00 | 73 | 893.177 |
| 27/2/2026 | 24,33 | 24,30 | +0,91% | 23,88 | 24,50 | 24,25 | 24,20 | 24,50 | 68 | 632.989 |
| 26/2/2026 | 23,76 | 24,08 | +1,30% | 23,76 | 24,16 | 23,89 | 24,00 | 24,10 | 31 | 566.239 |
| 25/2/2026 | 23,82 | 23,77 | -0,96% | 23,75 | 24,03 | 23,87 | 23,76 | 23,85 | 36 | 859.664 |
| 24/2/2026 | 23,58 | 24,00 | -0,79% | 23,58 | 24,20 | 23,88 | 24,00 | 24,20 | 35 | 422.685 |
| 23/2/2026 | 24,05 | 24,19 | +0,96% | 23,93 | 24,39 | 24,15 | 24,05 | 24,20 | 57 | 1.079.878 |
| 20/2/2026 | 23,30 | 23,96 | +0,76% | 23,30 | 23,97 | 23,81 | 23,55 | 23,98 | 41 | 390.585 |
| 19/2/2026 | 23,75 | 23,78 | +1,15% | 23,27 | 24,14 | 23,51 | 23,46 | 23,80 | 36 | 228.048 |
| 18/2/2026 | 23,91 | 23,51 | -1,09% | 23,38 | 24,40 | 23,93 | 23,50 | 24,00 | 38 | 770.623 |
| 13/2/2026 | 24,01 | 23,77 | -1,61% | 23,77 | 24,36 | 24,06 | 23,75 | 24,31 | 35 | 519.752 |
| 11/2/2026 | 24,09 | 24,16 | -1,79% | 23,96 | 24,73 | 24,29 | 24,15 | 24,17 | 35 | 617.098 |
| 10/2/2026 | 23,35 | 24,60 | +3,97% | 23,30 | 24,80 | 23,97 | 24,32 | 24,60 | 106 | 1.033.161 |
| 9/2/2026 | 23,84 | 23,66 | -0,96% | 23,44 | 23,87 | 23,59 | 23,65 | 23,84 | 42 | 325.550 |
| 6/2/2026 | 23,38 | 23,89 | +1,83% | 23,37 | 23,99 | 23,73 | 23,55 | 23,90 | 40 | 389.320 |
| 5/2/2026 | 23,87 | 23,46 | -1,80% | 23,45 | 24,07 | 23,59 | 23,45 | 23,74 | 48 | 573.340 |
| 4/2/2026 | 24,37 | 23,89 | -2,81% | 23,88 | 24,73 | 24,10 | 23,88 | 23,99 | 63 | 785.815 |
| 3/2/2026 | 24,05 | 24,58 | +0,66% | 24,05 | 24,77 | 24,43 | 24,57 | 24,70 | 31 | 703.732 |
| 2/2/2026 | 24,79 | 24,42 | -0,49% | 24,06 | 24,81 | 24,50 | 24,15 | 24,42 | 47 | 480.387 |
| 30/1/2026 | 24,63 | 24,54 | +0,66% | 24,12 | 24,68 | 24,46 | 24,26 | 24,60 | 32 | 408.577 |
| 29/1/2026 | 24,80 | 24,38 | +0,45% | 24,01 | 24,88 | 24,45 | 24,37 | 24,57 | 54 | 714.050 |
| 28/1/2026 | 24,59 | 24,27 | -0,12% | 24,12 | 24,80 | 24,45 | 24,25 | 24,50 | 48 | 557.686 |
| 27/1/2026 | 24,00 | 24,30 | -0,37% | 24,00 | 24,55 | 24,41 | 24,27 | 24,55 | 32 | 900.783 |
| 26/1/2026 | 24,00 | 24,39 | +2,01% | 23,50 | 24,75 | 24,37 | 24,01 | 24,40 | 65 | 840.966 |
| 23/1/2026 | 23,50 | 23,91 | +1,57% | 23,41 | 23,98 | 23,73 | 23,90 | 23,98 | 68 | 1.008.596 |
| 22/1/2026 | 24,17 | 23,54 | -0,59% | 23,54 | 24,50 | 23,89 | 23,45 | 23,55 | 44 | 592.585 |
| 21/1/2026 | 23,41 | 23,68 | +1,11% | 23,41 | 24,36 | 23,90 | 23,67 | 24,00 | 42 | 473.253 |
| 20/1/2026 | 23,60 | 23,42 | -2,13% | 23,42 | 24,34 | 23,63 | 23,41 | 23,69 | 23 | 177.260 |
| 19/1/2026 | 24,50 | 23,93 | -0,87% | 23,93 | 24,56 | 24,25 | 23,85 | 24,02 | 55 | 618.514 |
| 16/1/2026 | 24,00 | 24,14 | +0,58% | 23,86 | 24,18 | 24,08 | 23,84 | 24,15 | 32 | 522.618 |
| 15/1/2026 | 24,32 | 24,00 | -0,17% | 24,00 | 24,32 | 24,06 | 24,00 | 24,06 | 10 | 149.193 |
| 14/1/2026 | 23,92 | 24,04 | +0,80% | 23,80 | 24,50 | 23,98 | 23,95 | 24,05 | 32 | 326.254 |
| 13/1/2026 | 23,61 | 23,85 | +0,97% | 23,35 | 23,85 | 23,62 | 23,36 | 23,85 | 27 | 316.629 |
| 12/1/2026 | 23,99 | 23,62 | -0,17% | 23,62 | 24,00 | 23,78 | 23,60 | 23,85 | 29 | 596.989 |
| 9/1/2026 | 23,84 | 23,66 | -0,08% | 23,66 | 24,09 | 23,83 | 23,64 | 23,80 | 26 | 369.484 |
| 8/1/2026 | 23,31 | 23,68 | +1,24% | 23,31 | 23,85 | 23,67 | 23,50 | 23,70 | 19 | 132.568 |
| 7/1/2026 | 23,99 | 23,39 | -1,52% | 23,29 | 23,99 | 23,49 | 23,30 | 23,40 | 42 | 451.059 |
| 6/1/2026 | 23,38 | 23,75 | +3,13% | 23,38 | 23,99 | 23,62 | 23,40 | 23,76 | 66 | 869.407 |
| 5/1/2026 | 22,67 | 23,03 | +3,65% | 22,49 | 23,61 | 23,18 | 23,02 | 23,10 | 47 | 679.282 |
| 2/1/2026 | 23,12 | 22,22 | -2,93% | 22,21 | 23,19 | 22,53 | 22,22 | 23,20 | 42 | 286.164 |
| 30/12/2025 | 22,20 | 22,89 | +1,02% | 22,20 | 23,04 | 22,66 | 22,76 | 22,90 | 34 | 797.896 |
| 29/12/2025 | 23,00 | 22,66 | -1,39% | 22,55 | 23,15 | 22,85 | 22,55 | 22,69 | 24 | 224.026 |
| 26/12/2025 | 23,57 | 22,98 | -3,20% | 20,01 | 23,57 | 22,48 | 22,75 | 23,00 | 41 | 514.954 |
| 23/12/2025 | 23,91 | 23,74 | +2,11% | 23,15 | 23,93 | 23,77 | 23,48 | 23,76 | 52 | 1.302.680 |
| 22/12/2025 | 23,36 | 23,25 | -0,51% | 23,24 | 24,95 | 23,70 | 23,24 | 23,25 | 76 | 696.863 |
| 19/12/2025 | 24,00 | 23,37 | -0,26% | 23,36 | 24,00 | 23,64 | 23,37 | 23,38 | 37 | 456.390 |
| 18/12/2025 | 24,59 | 23,43 | -3,94% | 23,43 | 24,96 | 23,99 | 23,42 | 23,69 | 23 | 167.974 |
| 17/12/2025 | 23,65 | 24,39 | +2,44% | 23,65 | 24,60 | 24,35 | 23,65 | 24,50 | 15 | 126.668 |
| 16/12/2025 | 24,38 | 23,81 | -1,33% | 23,71 | 24,39 | 23,97 | 23,80 | 24,25 | 12 | 570.669 |
| 15/12/2025 | 25,00 | 24,13 | +0,63% | 23,65 | 25,00 | 24,07 | 24,00 | 24,05 | 18 | 334.647 |
| 12/12/2025 | 23,41 | 23,98 | +0,38% | 23,41 | 24,46 | 23,72 | 23,45 | 24,13 | 49 | 711.775 |
| 11/12/2025 | 24,19 | 23,89 | -3,24% | 23,88 | 24,99 | 24,33 | 23,65 | 23,97 | 37 | 457.528 |
| 10/12/2025 | 23,93 | 24,69 | +5,42% | 23,68 | 24,69 | 24,47 | 24,21 | 24,69 | 52 | 562.828 |
| 9/12/2025 | 23,94 | 23,42 | -2,21% | 23,40 | 23,94 | 23,52 | 23,36 | 23,92 | 29 | 296.405 |
| 8/12/2025 | 23,90 | 23,95 | +2,48% | 22,32 | 24,06 | 23,74 | 23,60 | 23,96 | 55 | 819.302 |
| 5/12/2025 | 23,89 | 23,37 | +0,17% | 22,91 | 23,89 | 23,23 | 23,36 | 23,80 | 69 | 706.426 |
| 4/12/2025 | 23,40 | 23,33 | +0,17% | 23,33 | 23,90 | 23,44 | 23,25 | 23,37 | 21 | 361.097 |