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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 6/3/2025 | 5,22 | 5,30 | -1,30% | 5,12 | 5,47 | 5,27 | 5,30 | 5,31 | 3.852 | 1.917.141.200 |
| 5/3/2025 | 5,30 | 5,37 | -4,45% | 4,91 | 5,45 | 5,28 | 5,35 | 5,37 | 566 | 651.720.900 |
| 28/2/2025 | 5,74 | 5,62 | +11,07% | 5,17 | 5,75 | 5,59 | 5,59 | 5,62 | 1.797 | 11.847.246.800 |
| 27/2/2025 | 5,62 | 5,06 | -12,76% | 4,36 | 5,63 | 4,94 | 5,01 | 5,06 | 2.604 | 3.002.690.400 |
| 26/2/2025 | 5,73 | 5,80 | 0,00% | 5,65 | 6,10 | 5,83 | 5,78 | 5,80 | 4.886 | 9.307.588.400 |
| 25/2/2025 | 5,70 | 5,80 | +4,32% | 5,34 | 5,80 | 5,63 | 5,79 | 5,80 | 5.948 | 8.566.382.400 |
| 24/2/2025 | 5,30 | 5,56 | +13,47% | 5,20 | 5,72 | 5,50 | 5,55 | 5,56 | 6.387 | 8.837.231.500 |
| 21/2/2025 | 4,50 | 4,90 | +22,50% | 4,41 | 5,29 | 4,85 | 4,89 | 4,90 | 13.040 | 13.854.147.300 |
| 20/2/2025 | 3,14 | 4,00 | +33,33% | 3,09 | 4,15 | 3,72 | 3,99 | 4,00 | 20.757 | 13.040.524.400 |
| 19/2/2025 | 2,68 | 3,00 | +16,28% | 2,54 | 3,09 | 2,88 | 2,98 | 3,00 | 22.049 | 11.947.601.700 |
| 18/2/2025 | 2,07 | 2,58 | +20,56% | 2,07 | 2,70 | 2,43 | 2,56 | 2,58 | 17.487 | 15.824.734.100 |
| 17/2/2025 | 1,97 | 2,14 | +9,74% | 1,96 | 2,14 | 2,05 | 2,13 | 2,14 | 5.430 | 3.043.679.300 |
| 14/2/2025 | 1,84 | 1,95 | +6,56% | 1,83 | 2,00 | 1,92 | 1,94 | 1,95 | 5.495 | 2.166.566.100 |
| 13/2/2025 | 1,77 | 1,83 | +3,39% | 1,74 | 1,85 | 1,79 | 1,82 | 1,83 | 5.135 | 1.440.449.800 |
| 12/2/2025 | 1,92 | 1,77 | -7,81% | 1,76 | 1,92 | 1,83 | 1,76 | 1,77 | 7.913 | 2.779.933.400 |
| 11/2/2025 | 1,95 | 1,92 | -1,54% | 1,92 | 2,01 | 1,97 | 1,92 | 1,93 | 4.796 | 2.003.903.700 |
| 10/2/2025 | 1,97 | 1,95 | -0,51% | 1,91 | 2,04 | 1,97 | 1,94 | 1,95 | 7.929 | 3.429.142.500 |
| 7/2/2025 | 2,11 | 1,96 | -4,85% | 1,96 | 2,19 | 2,04 | 1,95 | 1,96 | 9.647 | 3.248.699.100 |
| 6/2/2025 | 2,04 | 2,06 | +1,48% | 2,01 | 2,11 | 2,06 | 2,06 | 2,07 | 6.601 | 1.601.376.300 |
| 5/2/2025 | 2,17 | 2,03 | -6,88% | 2,03 | 2,18 | 2,07 | 2,03 | 2,04 | 5.444 | 2.027.705.900 |
| 4/2/2025 | 2,10 | 2,18 | +3,32% | 2,04 | 2,20 | 2,13 | 2,17 | 2,18 | 5.031 | 1.616.922.400 |
| 3/2/2025 | 2,10 | 2,11 | -0,94% | 2,06 | 2,17 | 2,11 | 2,11 | 2,12 | 5.274 | 1.150.669.000 |
| 31/1/2025 | 2,15 | 2,13 | -0,93% | 2,10 | 2,25 | 2,16 | 2,12 | 2,13 | 4.192 | 1.577.327.400 |
| 30/1/2025 | 2,07 | 2,15 | +4,88% | 2,00 | 2,16 | 2,08 | 2,15 | 2,16 | 8.009 | 4.211.867.400 |
| 29/1/2025 | 2,20 | 2,05 | -5,53% | 2,03 | 2,23 | 2,08 | 2,04 | 2,05 | 6.679 | 3.316.748.300 |
| 28/1/2025 | 2,25 | 2,17 | -3,13% | 2,15 | 2,29 | 2,21 | 2,17 | 2,19 | 5.948 | 1.754.263.300 |
| 27/1/2025 | 2,26 | 2,24 | -1,32% | 2,21 | 2,41 | 2,30 | 2,24 | 2,26 | 4.902 | 1.889.863.700 |
| 24/1/2025 | 2,21 | 2,27 | +3,65% | 2,19 | 2,32 | 2,25 | 2,25 | 2,27 | 3.968 | 1.001.881.500 |
| 23/1/2025 | 2,23 | 2,19 | -1,35% | 2,18 | 2,34 | 2,25 | 2,19 | 2,20 | 3.835 | 1.434.973.600 |
| 22/1/2025 | 2,08 | 2,22 | +8,82% | 2,03 | 2,27 | 2,15 | 2,21 | 2,22 | 6.010 | 2.584.347.700 |
| 21/1/2025 | 2,24 | 2,04 | -8,93% | 2,02 | 2,28 | 2,11 | 2,03 | 2,04 | 4.252 | 2.241.460.800 |
| 20/1/2025 | 2,24 | 2,24 | -0,44% | 2,18 | 2,30 | 2,25 | 2,24 | 2,25 | 2.697 | 752.512.700 |