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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 20/7/2026 | 25,30 | 26,00 | +2,36% | 25,30 | 26,00 | 25,67 | 25,52 | 26,52 | 40 | 590.604 |
| 17/7/2026 | 26,00 | 25,40 | -3,42% | 25,30 | 26,00 | 25,66 | 25,13 | 25,99 | 52 | 759.562 |
| 16/7/2026 | 25,72 | 26,30 | +0,27% | 25,72 | 27,04 | 26,35 | 26,29 | 26,49 | 27 | 861.661 |
| 15/7/2026 | 26,87 | 26,23 | -2,78% | 25,77 | 26,87 | 26,50 | 26,23 | 26,85 | 47 | 1.698.769 |
| 14/7/2026 | 26,87 | 26,98 | -1,03% | 26,70 | 27,00 | 26,83 | 26,71 | 26,98 | 17 | 332.713 |
| 13/7/2026 | 28,18 | 27,26 | -2,29% | 27,00 | 28,18 | 27,25 | 26,99 | 27,25 | 37 | 784.863 |
| 10/7/2026 | 26,84 | 27,90 | +2,20% | 26,84 | 28,29 | 27,66 | 27,53 | 27,82 | 28 | 1.137.135 |
| 9/7/2026 | 26,66 | 27,30 | +1,11% | 26,66 | 27,54 | 26,94 | 27,02 | 27,54 | 19 | 463.414 |
| 8/7/2026 | 26,60 | 27,00 | +1,50% | 26,60 | 27,15 | 26,89 | 26,75 | 27,38 | 26 | 551.272 |
| 7/7/2026 | 30,09 | 26,60 | -10,68% | 25,42 | 30,09 | 27,41 | 26,78 | 27,00 | 113 | 3.105.855 |
| 6/7/2026 | 28,91 | 29,78 | +2,06% | 28,33 | 30,19 | 29,19 | 28,55 | 29,78 | 114 | 2.443.562 |
| 3/7/2026 | 29,20 | 29,18 | +0,62% | 28,54 | 29,20 | 28,81 | 28,41 | 29,18 | 14 | 60.518 |
| 2/7/2026 | 29,19 | 29,00 | -0,68% | 28,31 | 29,38 | 29,23 | 28,31 | 29,00 | 20 | 268.987 |
| 1/7/2026 | 29,47 | 29,20 | +2,46% | 28,20 | 29,47 | 28,83 | 28,38 | 29,20 | 16 | 288.348 |
| 30/6/2026 | 28,40 | 28,50 | +3,94% | 27,50 | 28,50 | 28,33 | 28,49 | 29,00 | 14 | 626.135 |
| 29/6/2026 | 28,50 | 27,42 | -1,01% | 27,20 | 28,50 | 27,57 | 27,40 | 27,50 | 11 | 226.117 |
| 26/6/2026 | 26,98 | 27,70 | +1,65% | 26,83 | 29,44 | 27,73 | 27,05 | 29,39 | 38 | 593.556 |
| 25/6/2026 | 27,29 | 27,25 | +0,93% | 26,71 | 27,39 | 27,04 | 27,00 | 27,39 | 22 | 684.284 |
| 24/6/2026 | 27,00 | 27,00 | -1,75% | 26,61 | 27,23 | 26,95 | 26,95 | 26,99 | 49 | 795.230 |
| 23/6/2026 | 27,54 | 27,48 | -0,97% | 27,27 | 28,03 | 27,45 | 27,37 | 28,05 | 27 | 334.920 |
| 22/6/2026 | 28,01 | 27,75 | -2,15% | 27,75 | 28,40 | 28,01 | 27,70 | 28,07 | 57 | 1.619.079 |
| 19/6/2026 | 28,70 | 28,36 | -1,77% | 28,27 | 28,70 | 28,37 | 28,36 | 28,37 | 16 | 547.657 |
| 18/6/2026 | 29,70 | 28,87 | -0,41% | 28,56 | 29,80 | 29,21 | 28,56 | 28,87 | 32 | 712.864 |
| 17/6/2026 | 29,96 | 28,99 | -1,83% | 28,93 | 30,53 | 29,52 | 28,98 | 29,90 | 24 | 475.366 |
| 16/6/2026 | 30,09 | 29,53 | +1,37% | 29,24 | 30,53 | 29,89 | 29,52 | 30,00 | 21 | 155.430 |
| 15/6/2026 | 29,48 | 29,13 | -0,82% | 28,01 | 29,90 | 28,99 | 28,05 | 29,83 | 45 | 675.630 |
| 12/6/2026 | 28,80 | 29,37 | +1,63% | 28,01 | 29,44 | 28,94 | 29,20 | 29,48 | 43 | 715.044 |
| 11/6/2026 | 29,09 | 28,90 | +0,35% | 28,61 | 29,32 | 28,75 | 28,89 | 28,90 | 32 | 353.666 |
| 10/6/2026 | 29,17 | 28,80 | -1,34% | 28,80 | 29,63 | 28,95 | 28,77 | 29,35 | 30 | 587.835 |
| 9/6/2026 | 29,20 | 29,19 | +0,03% | 28,75 | 29,54 | 29,09 | 28,85 | 29,20 | 41 | 512.121 |
| 8/6/2026 | 31,99 | 29,18 | -1,12% | 28,65 | 31,99 | 29,24 | 28,80 | 29,20 | 46 | 950.570 |
| 5/6/2026 | 30,99 | 29,51 | +2,15% | 28,90 | 30,99 | 30,06 | 29,51 | 30,56 | 50 | 923.103 |
| 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 |