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: 6 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 |
| 17/1/2025 | 2,20 | 2,25 | +3,21% | 2,16 | 2,38 | 2,27 | 2,24 | 2,25 | 4.361 | 1.179.325.500 |
| 16/1/2025 | 2,25 | 2,18 | -3,11% | 2,17 | 2,25 | 2,19 | 2,18 | 2,19 | 2.824 | 976.565.400 |
| 15/1/2025 | 2,09 | 2,25 | +9,22% | 2,08 | 2,25 | 2,16 | 2,23 | 2,25 | 3.347 | 1.542.126.900 |
| 14/1/2025 | 2,08 | 2,06 | -0,48% | 2,05 | 2,13 | 2,07 | 2,05 | 2,06 | 2.562 | 954.810.700 |
| 13/1/2025 | 2,09 | 2,07 | -0,48% | 2,02 | 2,15 | 2,08 | 2,07 | 2,08 | 3.507 | 1.039.466.700 |
| 10/1/2025 | 2,11 | 2,08 | -0,95% | 2,07 | 2,19 | 2,12 | 2,08 | 2,09 | 5.071 | 1.507.107.400 |
| 9/1/2025 | 2,10 | 2,10 | -0,47% | 2,08 | 2,16 | 2,12 | 2,10 | 2,12 | 2.721 | 1.108.582.900 |
| 8/1/2025 | 2,11 | 2,11 | -0,94% | 2,04 | 2,16 | 2,10 | 2,11 | 2,12 | 6.846 | 1.531.505.000 |
| 7/1/2025 | 2,33 | 2,13 | -8,19% | 2,07 | 2,37 | 2,18 | 2,13 | 2,14 | 7.011 | 2.802.112.200 |
| 6/1/2025 | 2,56 | 2,32 | -4,92% | 2,26 | 2,60 | 2,39 | 2,32 | 2,33 | 6.429 | 1.817.737.000 |
| 3/1/2025 | 2,37 | 2,44 | +2,95% | 2,33 | 2,57 | 2,43 | 2,43 | 2,44 | 10.878 | 1.725.894.600 |
| 2/1/2025 | 2,30 | 2,37 | +1,28% | 2,20 | 2,55 | 2,39 | 2,37 | 2,40 | 8.372 | 2.139.307.800 |
| 30/12/2024 | 2,50 | 2,34 | -2,09% | 2,34 | 2,73 | 2,50 | 2,34 | 2,38 | 8.397 | 2.663.804.400 |
| 27/12/2024 | 2,08 | 2,39 | +18,32% | 2,08 | 2,47 | 2,32 | 2,39 | 2,42 | 13.044 | 3.647.230.200 |
| 26/12/2024 | 2,07 | 2,02 | -0,49% | 1,99 | 2,15 | 2,06 | 2,02 | 2,06 | 5.691 | 1.924.262.000 |
| 23/12/2024 | 2,33 | 2,03 | -13,25% | 2,03 | 2,35 | 2,11 | 2,03 | 2,04 | 4.658 | 1.822.155.200 |
| 20/12/2024 | 2,26 | 2,34 | +3,54% | 2,19 | 2,34 | 2,25 | 2,33 | 2,34 | 6.976 | 1.391.834.400 |
| 19/12/2024 | 2,17 | 2,26 | +4,63% | 2,08 | 2,34 | 2,17 | 2,26 | 2,27 | 5.976 | 2.225.448.100 |
| 18/12/2024 | 2,46 | 2,16 | -14,29% | 2,16 | 2,50 | 2,31 | 2,16 | 2,17 | 3.479 | 1.064.766.300 |
| 17/12/2024 | 2,54 | 2,52 | +0,80% | 2,36 | 2,58 | 2,47 | 2,52 | 2,54 | 4.618 | 1.388.232.700 |
| 16/12/2024 | 2,80 | 2,50 | -10,71% | 2,50 | 2,88 | 2,68 | 2,49 | 2,50 | 2.963 | 1.461.719.400 |
| 13/12/2024 | 2,86 | 2,80 | -2,10% | 2,79 | 2,92 | 2,83 | 2,80 | 2,84 | 4.944 | 1.293.888.400 |
| 12/12/2024 | 3,16 | 2,86 | -11,73% | 2,86 | 3,18 | 2,97 | 2,86 | 2,89 | 4.597 | 2.363.937.500 |
| 11/12/2024 | 3,04 | 3,24 | +6,58% | 3,01 | 3,34 | 3,15 | 3,20 | 3,24 | 5.863 | 1.985.022.900 |
| 10/12/2024 | 2,97 | 3,04 | +5,92% | 2,87 | 3,04 | 2,94 | 3,04 | 3,05 | 6.465 | 1.893.719.400 |
| 9/12/2024 | 3,11 | 2,87 | -5,59% | 2,86 | 3,27 | 3,00 | 2,87 | 2,88 | 6.190 | 2.518.047.100 |
| 6/12/2024 | 3,17 | 3,04 | -4,10% | 3,00 | 3,32 | 3,15 | 3,03 | 3,04 | 8.464 | 4.526.819.100 |
| 5/12/2024 | 2,94 | 3,17 | +10,07% | 2,89 | 3,20 | 3,09 | 3,15 | 3,17 | 10.108 | 4.376.973.800 |
| 4/12/2024 | 2,90 | 2,88 | +0,35% | 2,86 | 3,18 | 3,00 | 2,88 | 2,89 | 12.362 | 6.004.037.800 |
| 3/12/2024 | 2,60 | 2,87 | +10,38% | 2,54 | 3,00 | 2,76 | 2,87 | 2,88 | 12.186 | 5.871.283.900 |
| 2/12/2024 | 2,20 | 2,60 | +19,27% | 2,12 | 2,65 | 2,45 | 2,60 | 2,61 | 11.390 | 4.080.101.800 |
| 29/11/2024 | 2,05 | 2,18 | +1,40% | 1,93 | 2,36 | 2,15 | 2,18 | 2,19 | 15.042 | 8.704.086.300 |
| 28/11/2024 | 2,61 | 2,15 | -18,87% | 2,15 | 2,74 | 2,39 | 2,15 | 2,20 | 13.820 | 6.139.087.900 |
| 27/11/2024 | 3,12 | 2,65 | -15,06% | 2,56 | 3,16 | 2,72 | 2,65 | 2,67 | 24.837 | 10.299.539.400 |
| 26/11/2024 | 3,18 | 3,12 | -2,19% | 3,12 | 3,33 | 3,22 | 3,12 | 3,13 | 3.768 | 4.314.615.300 |
| 25/11/2024 | 3,39 | 3,19 | -4,20% | 3,16 | 3,39 | 3,22 | 3,18 | 3,19 | 7.222 | 2.982.084.000 |
| 22/11/2024 | 3,61 | 3,33 | -7,24% | 3,33 | 3,64 | 3,45 | 3,33 | 3,34 | 5.491 | 1.823.653.200 |
| 21/11/2024 | 3,67 | 3,59 | -2,71% | 3,59 | 3,73 | 3,65 | 3,59 | 3,60 | 3.818 | 1.406.777.800 |
| 19/11/2024 | 3,61 | 3,69 | +0,82% | 3,55 | 3,82 | 3,69 | 3,68 | 3,69 | 4.747 | 1.749.925.200 |
| 18/11/2024 | 3,97 | 3,66 | -7,34% | 3,49 | 3,97 | 3,67 | 3,66 | 3,67 | 9.946 | 5.202.548.000 |
| 14/11/2024 | 4,33 | 3,95 | -12,03% | 3,95 | 4,34 | 4,11 | 3,94 | 3,98 | 7.939 | 4.906.454.700 |
| 13/11/2024 | 4,45 | 4,49 | +0,90% | 3,94 | 4,49 | 4,24 | 4,15 | 4,49 | 7.401 | 4.712.256.600 |
| 12/11/2024 | 4,44 | 4,45 | +0,23% | 4,23 | 4,45 | 4,35 | 4,38 | 4,45 | 4.144 | 2.000.612.300 |
| 11/11/2024 | 4,29 | 4,44 | 0,00% | 4,03 | 4,44 | 4,29 | 4,42 | 4,45 | 3.903 | 1.820.063.800 |
| 8/11/2024 | 4,42 | 4,44 | 0,00% | 4,02 | 4,44 | 4,26 | 4,37 | 4,45 | 8.534 | 2.198.832.900 |
| 7/11/2024 | 4,50 | 4,44 | -1,33% | 4,38 | 4,53 | 4,43 | 4,42 | 4,45 | 2.524 | 1.327.443.000 |
| 6/11/2024 | 4,44 | 4,50 | +0,22% | 4,38 | 4,54 | 4,49 | 4,50 | 4,51 | 1.739 | 941.985.500 |
| 5/11/2024 | 4,48 | 4,49 | +0,22% | 4,42 | 4,52 | 4,46 | 4,48 | 4,49 | 2.509 | 1.457.014.000 |
| 4/11/2024 | 4,47 | 4,48 | +0,90% | 4,42 | 4,62 | 4,50 | 4,48 | 4,54 | 3.599 | 2.115.528.900 |
| 1/11/2024 | 4,64 | 4,44 | -3,48% | 4,37 | 4,64 | 4,45 | 4,40 | 4,44 | 3.011 | 1.218.165.000 |
| 31/10/2024 | 4,54 | 4,60 | +1,10% | 4,48 | 4,60 | 4,54 | 4,57 | 4,60 | 2.088 | 1.301.539.000 |
| 30/10/2024 | 4,49 | 4,55 | +1,79% | 4,46 | 4,65 | 4,56 | 4,53 | 4,55 | 1.519 | 570.764.900 |
| 29/10/2024 | 4,61 | 4,47 | -3,25% | 4,44 | 4,64 | 4,51 | 4,47 | 4,48 | 3.262 | 808.952.600 |
| 28/10/2024 | 4,59 | 4,62 | +0,87% | 4,56 | 4,69 | 4,64 | 4,62 | 4,64 | 1.575 | 371.674.400 |
| 25/10/2024 | 4,64 | 4,58 | -1,51% | 4,56 | 4,73 | 4,60 | 4,57 | 4,58 | 1.406 | 421.855.000 |
| 24/10/2024 | 4,65 | 4,65 | -0,21% | 4,57 | 4,70 | 4,63 | 4,65 | 4,69 | 1.839 | 741.384.800 |
| 23/10/2024 | 4,59 | 4,66 | +0,43% | 4,55 | 4,73 | 4,66 | 4,65 | 4,66 | 1.008 | 430.689.200 |
| 22/10/2024 | 4,78 | 4,64 | -3,73% | 4,57 | 4,83 | 4,64 | 4,64 | 4,65 | 3.398 | 810.924.100 |
| 21/10/2024 | 4,87 | 4,82 | -1,03% | 4,74 | 4,95 | 4,83 | 4,79 | 4,82 | 2.020 | 423.972.000 |