Clique na opção abaixo para escolher quanto tempo deseja obter de visualização no gráfico.
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: 3 Meses
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
ONCO3 - ONCOCLINICAS - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 5/6/2025 | 4,86 | 4,69 | -3,50% | 4,68 | 4,91 | 4,76 | 4,68 | 4,69 | 1.128 | 255.816.300 |
| 4/6/2025 | 4,86 | 4,86 | +0,21% | 4,80 | 4,97 | 4,86 | 4,86 | 4,87 | 979 | 758.934.600 |
| 3/6/2025 | 4,65 | 4,85 | +5,43% | 4,45 | 4,85 | 4,66 | 4,81 | 4,85 | 1.991 | 551.379.200 |
| 2/6/2025 | 5,05 | 4,60 | -8,73% | 4,60 | 5,08 | 4,77 | 4,60 | 4,66 | 2.960 | 662.912.400 |
| 30/5/2025 | 5,01 | 5,04 | +0,80% | 4,84 | 5,09 | 4,95 | 4,92 | 5,04 | 1.581 | 604.170.400 |
| 29/5/2025 | 5,05 | 5,00 | -0,99% | 4,94 | 5,14 | 5,03 | 4,96 | 5,02 | 1.952 | 765.745.300 |
| 28/5/2025 | 5,09 | 5,05 | +1,00% | 5,00 | 5,38 | 5,17 | 5,05 | 5,10 | 2.555 | 943.889.100 |
| 27/5/2025 | 5,18 | 5,00 | -1,57% | 4,92 | 5,19 | 5,01 | 4,95 | 5,00 | 1.916 | 670.608.400 |
| 26/5/2025 | 5,20 | 5,08 | -2,31% | 5,08 | 5,49 | 5,27 | 5,08 | 5,13 | 1.798 | 576.413.900 |
| 23/5/2025 | 4,80 | 5,20 | +9,24% | 4,69 | 5,54 | 5,20 | 5,18 | 5,29 | 2.925 | 1.102.485.700 |
| 22/5/2025 | 4,85 | 4,76 | -2,46% | 4,76 | 5,02 | 4,85 | 4,76 | 4,84 | 2.978 | 629.876.900 |
| 21/5/2025 | 4,90 | 4,88 | 0,00% | 4,75 | 4,99 | 4,88 | 4,86 | 4,88 | 1.340 | 595.655.200 |
| 20/5/2025 | 4,98 | 4,88 | -0,81% | 4,78 | 5,05 | 4,88 | 4,88 | 4,93 | 1.460 | 709.262.300 |
| 19/5/2025 | 4,80 | 4,92 | +2,29% | 4,66 | 4,94 | 4,82 | 4,80 | 4,92 | 2.180 | 827.935.200 |
| 16/5/2025 | 4,75 | 4,81 | +0,63% | 4,38 | 4,81 | 4,63 | 4,80 | 4,81 | 1.567 | 1.005.413.500 |
| 15/5/2025 | 5,01 | 4,78 | -1,24% | 4,56 | 5,05 | 4,81 | 4,78 | 4,79 | 1.005 | 874.182.400 |
| 14/5/2025 | 4,99 | 4,84 | +2,54% | 4,84 | 5,13 | 4,94 | 4,80 | 4,84 | 1.000 | 951.446.000 |
| 13/5/2025 | 4,59 | 4,72 | +1,29% | 4,55 | 4,94 | 4,75 | 4,72 | 4,73 | 1.321 | 595.929.300 |
| 12/5/2025 | 4,85 | 4,66 | -1,48% | 4,65 | 4,85 | 4,71 | 4,66 | 4,71 | 1.658 | 640.294.400 |
| 9/5/2025 | 5,50 | 4,73 | -11,75% | 4,73 | 5,52 | 4,99 | 4,73 | 4,80 | 1.666 | 909.843.200 |
| 8/5/2025 | 5,60 | 5,36 | -1,11% | 5,12 | 5,61 | 5,34 | 5,36 | 5,39 | 1.971 | 751.323.400 |
| 7/5/2025 | 5,46 | 5,42 | -2,52% | 5,08 | 5,52 | 5,34 | 5,41 | 5,42 | 2.427 | 844.457.100 |
| 6/5/2025 | 5,75 | 5,56 | -4,30% | 5,52 | 5,80 | 5,61 | 5,56 | 5,60 | 2.657 | 711.471.000 |
| 5/5/2025 | 5,85 | 5,81 | -1,53% | 5,72 | 6,08 | 5,82 | 5,81 | 5,83 | 2.137 | 780.795.200 |
| 2/5/2025 | 5,95 | 5,90 | -3,28% | 5,84 | 6,16 | 5,93 | 5,88 | 5,95 | 1.674 | 1.001.181.600 |
| 29/4/2025 | 6,00 | 6,10 | -0,81% | 6,00 | 6,26 | 6,13 | 6,05 | 6,10 | 1.542 | 468.066.700 |
| 28/4/2025 | 6,39 | 6,15 | -1,76% | 5,83 | 6,50 | 6,15 | 6,13 | 6,15 | 2.737 | 1.152.212.800 |
| 25/4/2025 | 6,50 | 6,26 | -0,32% | 6,24 | 6,71 | 6,48 | 6,26 | 6,28 | 3.327 | 1.763.437.900 |
| 24/4/2025 | 5,90 | 6,28 | +6,44% | 5,80 | 6,30 | 6,10 | 6,28 | 6,29 | 2.677 | 1.595.199.200 |
| 23/4/2025 | 5,63 | 5,90 | +7,86% | 5,44 | 5,90 | 5,66 | 5,90 | 5,91 | 2.342 | 1.104.188.900 |
| 22/4/2025 | 5,41 | 5,47 | 0,00% | 5,34 | 5,63 | 5,51 | 5,47 | 5,55 | 1.234 | 716.460.700 |
| 17/4/2025 | 5,41 | 5,47 | -0,36% | 5,21 | 5,64 | 5,43 | 5,47 | 5,51 | 1.324 | 635.446.400 |
| 16/4/2025 | 5,65 | 5,49 | -1,96% | 5,43 | 5,77 | 5,61 | 5,44 | 5,49 | 2.566 | 3.190.519.700 |
| 15/4/2025 | 5,40 | 5,60 | +2,19% | 5,39 | 5,62 | 5,55 | 5,60 | 5,61 | 1.158 | 454.641.700 |
| 14/4/2025 | 5,30 | 5,48 | +3,79% | 5,10 | 5,48 | 5,35 | 5,47 | 5,48 | 973 | 388.306.700 |
| 11/4/2025 | 4,98 | 5,28 | +6,88% | 4,98 | 5,28 | 5,14 | 5,27 | 5,28 | 1.802 | 716.316.600 |
| 10/4/2025 | 4,58 | 4,94 | +2,49% | 4,50 | 5,02 | 4,77 | 4,94 | 4,95 | 1.816 | 745.168.900 |
| 9/4/2025 | 4,93 | 4,82 | -1,43% | 4,44 | 5,05 | 4,72 | 4,82 | 4,84 | 2.576 | 1.668.633.100 |
| 8/4/2025 | 5,26 | 4,89 | -5,96% | 4,89 | 5,31 | 5,02 | 4,89 | 4,97 | 1.912 | 1.134.493.800 |
| 7/4/2025 | 5,20 | 5,20 | -0,57% | 5,02 | 5,31 | 5,15 | 5,19 | 5,20 | 2.412 | 1.235.516.100 |
| 4/4/2025 | 5,50 | 5,23 | -4,04% | 5,03 | 5,55 | 5,26 | 5,21 | 5,23 | 2.247 | 1.316.587.700 |
| 3/4/2025 | 5,58 | 5,45 | -1,98% | 5,36 | 5,61 | 5,49 | 5,43 | 5,45 | 2.028 | 1.122.781.100 |
| 2/4/2025 | 5,72 | 5,56 | -2,28% | 5,54 | 5,97 | 5,70 | 5,55 | 5,56 | 3.188 | 1.880.795.200 |
| 1/4/2025 | 6,23 | 5,69 | -6,26% | 5,46 | 6,34 | 5,84 | 5,69 | 5,70 | 2.848 | 2.292.340.500 |
| 31/3/2025 | 5,50 | 6,07 | +11,79% | 5,47 | 6,50 | 6,01 | 6,06 | 6,07 | 2.831 | 3.088.340.200 |
| 28/3/2025 | 5,63 | 5,43 | -3,38% | 5,36 | 5,69 | 5,45 | 5,41 | 5,43 | 3.444 | 2.193.675.200 |
| 27/3/2025 | 5,70 | 5,62 | +3,12% | 5,54 | 5,84 | 5,67 | 5,62 | 5,65 | 2.557 | 3.421.804.700 |
| 26/3/2025 | 5,90 | 5,45 | +0,93% | 5,32 | 5,90 | 5,56 | 5,40 | 5,45 | 2.007 | 2.598.311.800 |
| 25/3/2025 | 5,70 | 5,40 | -4,09% | 5,37 | 5,75 | 5,46 | 5,39 | 5,40 | 2.588 | 3.483.959.200 |
| 24/3/2025 | 5,65 | 5,63 | 0,00% | 5,47 | 5,80 | 5,66 | 5,63 | 5,66 | 1.672 | 2.293.905.900 |
| 21/3/2025 | 5,69 | 5,63 | +1,44% | 5,60 | 5,78 | 5,69 | 5,62 | 5,63 | 2.211 | 983.019.600 |
| 20/3/2025 | 5,49 | 5,55 | +3,74% | 5,44 | 5,91 | 5,67 | 5,52 | 5,55 | 2.408 | 1.828.318.400 |
| 19/3/2025 | 5,38 | 5,35 | -0,56% | 5,29 | 5,48 | 5,36 | 5,34 | 5,35 | 2.738 | 1.622.623.700 |
| 18/3/2025 | 5,30 | 5,38 | +1,51% | 5,15 | 5,48 | 5,35 | 5,35 | 5,42 | 3.489 | 1.187.362.400 |
| 17/3/2025 | 5,44 | 5,30 | -2,57% | 5,30 | 5,50 | 5,37 | 5,28 | 5,30 | 2.148 | 1.095.322.000 |
| 14/3/2025 | 5,58 | 5,44 | -1,09% | 5,32 | 5,60 | 5,44 | 5,36 | 5,44 | 2.280 | 1.663.709.500 |
| 13/3/2025 | 5,27 | 5,50 | +3,77% | 5,18 | 5,50 | 5,34 | 5,48 | 5,50 | 3.071 | 2.875.453.000 |
| 12/3/2025 | 5,28 | 5,30 | -0,38% | 5,14 | 5,31 | 5,24 | 5,27 | 5,30 | 2.575 | 2.067.804.700 |
| 11/3/2025 | 5,24 | 5,32 | 0,00% | 5,15 | 5,37 | 5,25 | 5,29 | 5,32 | 3.291 | 1.781.034.200 |
| 10/3/2025 | 5,26 | 5,32 | +0,57% | 5,22 | 5,62 | 5,36 | 5,30 | 5,32 | 3.652 | 2.254.557.100 |
| 7/3/2025 | 5,27 | 5,29 | -0,19% | 5,07 | 5,45 | 5,26 | 5,25 | 5,29 | 4.475 | 2.639.943.500 |