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.
ONCO3 - ONCOCLINICAS - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 3/6/2026 | 1,24 | 1,25 | -1,57% | 1,23 | 1,29 | 1,25 | 1,25 | 1,26 | 2.084 | 370.942.100 |
| 2/6/2026 | 1,24 | 1,27 | +3,25% | 1,19 | 1,30 | 1,26 | 1,26 | 1,27 | 2.428 | 606.617.800 |
| 1/6/2026 | 1,32 | 1,23 | -8,21% | 1,22 | 1,43 | 1,30 | 1,23 | 1,24 | 3.332 | 980.415.700 |
| 29/5/2026 | 1,31 | 1,34 | +2,29% | 1,12 | 1,40 | 1,28 | 1,33 | 1,34 | 6.716 | 2.390.348.300 |
| 28/5/2026 | 1,72 | 1,31 | -25,14% | 1,28 | 1,72 | 1,42 | 1,30 | 1,31 | 5.852 | 2.408.509.200 |
| 27/5/2026 | 1,46 | 1,75 | +19,86% | 1,40 | 1,84 | 1,61 | 1,74 | 1,75 | 5.305 | 2.681.154.600 |
| 26/5/2026 | 1,50 | 1,46 | -5,19% | 1,44 | 1,53 | 1,48 | 1,45 | 1,46 | 2.231 | 876.313.600 |
| 25/5/2026 | 1,60 | 1,54 | +6,21% | 1,47 | 1,60 | 1,53 | 1,53 | 1,54 | 3.109 | 1.722.265.800 |
| 22/5/2026 | 1,44 | 1,45 | +5,84% | 1,28 | 1,63 | 1,43 | 1,44 | 1,45 | 24.130 | 2.354.220.800 |
| 21/5/2026 | 1,24 | 1,37 | +9,60% | 1,20 | 1,47 | 1,34 | 1,36 | 1,37 | 5.847 | 1.670.385.400 |
| 20/5/2026 | 1,07 | 1,25 | +17,92% | 1,07 | 1,33 | 1,24 | 1,24 | 1,25 | 5.854 | 1.119.126.400 |
| 19/5/2026 | 1,03 | 1,06 | +1,92% | 0,99 | 1,09 | 1,05 | 1,06 | 1,07 | 3.012 | 373.692.400 |
| 18/5/2026 | 1,08 | 1,04 | -2,80% | 1,03 | 1,08 | 1,05 | 1,04 | 1,05 | 3.199 | 306.607.200 |
| 15/5/2026 | 1,18 | 1,07 | -8,55% | 1,07 | 1,19 | 1,10 | 1,07 | 1,08 | 4.502 | 690.697.000 |
| 14/5/2026 | 1,22 | 1,17 | -2,50% | 1,15 | 1,22 | 1,18 | 1,17 | 1,18 | 2.490 | 412.320.100 |
| 13/5/2026 | 1,24 | 1,20 | -4,00% | 1,20 | 1,26 | 1,22 | 1,20 | 1,21 | 2.514 | 303.852.300 |
| 12/5/2026 | 1,28 | 1,25 | -0,79% | 1,22 | 1,28 | 1,25 | 1,24 | 1,25 | 3.033 | 421.803.400 |
| 11/5/2026 | 1,27 | 1,26 | 0,00% | 1,21 | 1,34 | 1,26 | 1,24 | 1,26 | 4.590 | 768.622.500 |
| 8/5/2026 | 1,49 | 1,26 | -13,70% | 1,24 | 1,50 | 1,30 | 1,26 | 1,27 | 4.444 | 957.974.200 |
| 7/5/2026 | 1,55 | 1,46 | -5,81% | 1,45 | 1,57 | 1,50 | 1,45 | 1,46 | 2.406 | 458.496.600 |
| 6/5/2026 | 1,58 | 1,55 | +0,65% | 1,53 | 1,62 | 1,57 | 1,55 | 1,56 | 3.111 | 780.822.200 |
| 5/5/2026 | 1,55 | 1,54 | -0,65% | 1,54 | 1,59 | 1,56 | 1,54 | 1,55 | 4.820 | 828.937.300 |
| 4/5/2026 | 1,65 | 1,55 | -4,91% | 1,51 | 1,66 | 1,55 | 1,54 | 1,55 | 3.713 | 884.594.500 |
| 30/4/2026 | 1,56 | 1,63 | +6,54% | 1,56 | 1,80 | 1,68 | 1,63 | 1,64 | 5.158 | 1.592.061.300 |
| 29/4/2026 | 1,54 | 1,53 | -1,29% | 1,51 | 1,67 | 1,58 | 1,52 | 1,53 | 4.579 | 1.243.999.500 |
| 28/4/2026 | 1,52 | 1,55 | 0,00% | 1,50 | 1,61 | 1,55 | 1,54 | 1,55 | 2.859 | 549.213.100 |
| 27/4/2026 | 1,58 | 1,55 | -1,27% | 1,53 | 1,68 | 1,59 | 1,54 | 1,55 | 3.569 | 768.828.800 |
| 24/4/2026 | 1,88 | 1,57 | -16,49% | 1,56 | 1,93 | 1,73 | 1,57 | 1,58 | 3.425 | 1.330.908.500 |
| 23/4/2026 | 1,92 | 1,88 | -1,05% | 1,79 | 2,05 | 1,91 | 1,88 | 1,89 | 5.040 | 1.632.549.300 |
| 22/4/2026 | 1,75 | 1,90 | +10,47% | 1,69 | 2,02 | 1,86 | 1,89 | 1,90 | 6.759 | 2.682.351.600 |
| 20/4/2026 | 1,62 | 1,72 | +8,86% | 1,54 | 1,82 | 1,70 | 1,72 | 1,74 | 4.273 | 1.366.221.000 |
| 17/4/2026 | 1,45 | 1,58 | +15,33% | 1,42 | 1,72 | 1,60 | 1,57 | 1,58 | 4.932 | 2.220.536.900 |
| 16/4/2026 | 1,39 | 1,37 | -1,44% | 1,37 | 1,55 | 1,45 | 1,37 | 1,38 | 3.403 | 1.499.853.200 |
| 15/4/2026 | 1,30 | 1,39 | +7,75% | 1,27 | 1,44 | 1,35 | 1,37 | 1,39 | 3.173 | 1.349.433.900 |
| 14/4/2026 | 1,18 | 1,29 | +4,88% | 1,09 | 1,34 | 1,22 | 1,28 | 1,29 | 6.190 | 2.147.491.200 |
| 13/4/2026 | 1,24 | 1,23 | -0,81% | 1,22 | 1,34 | 1,25 | 1,23 | 1,24 | 3.916 | 1.048.013.600 |
| 10/4/2026 | 1,28 | 1,24 | -8,15% | 1,21 | 1,36 | 1,27 | 1,24 | 1,25 | 8.986 | 1.685.910.200 |
| 9/4/2026 | 1,33 | 1,35 | +3,05% | 1,31 | 1,40 | 1,33 | 1,34 | 1,35 | 4.638 | 1.116.037.400 |
| 8/4/2026 | 1,50 | 1,31 | -17,09% | 1,30 | 1,53 | 1,40 | 1,31 | 1,32 | 5.453 | 1.820.858.100 |
| 7/4/2026 | 1,43 | 1,58 | +10,49% | 1,40 | 1,64 | 1,55 | 1,57 | 1,58 | 4.714 | 2.252.269.800 |
| 6/4/2026 | 1,35 | 1,43 | +5,93% | 1,33 | 1,45 | 1,40 | 1,42 | 1,43 | 5.549 | 816.130.200 |
| 2/4/2026 | 1,35 | 1,35 | -3,57% | 1,30 | 1,37 | 1,33 | 1,34 | 1,35 | 3.060 | 737.179.200 |
| 1/4/2026 | 1,53 | 1,40 | -9,09% | 1,38 | 1,54 | 1,43 | 1,39 | 1,40 | 4.780 | 1.084.053.300 |
| 31/3/2026 | 1,52 | 1,54 | +1,99% | 1,38 | 1,56 | 1,46 | 1,53 | 1,54 | 5.499 | 1.414.824.300 |
| 30/3/2026 | 1,61 | 1,51 | -7,36% | 1,46 | 1,65 | 1,51 | 1,50 | 1,51 | 3.973 | 998.485.200 |
| 27/3/2026 | 1,65 | 1,63 | -0,61% | 1,60 | 1,74 | 1,66 | 1,63 | 1,64 | 3.755 | 1.427.245.600 |
| 26/3/2026 | 1,88 | 1,64 | -14,14% | 1,61 | 1,89 | 1,71 | 1,64 | 1,65 | 4.415 | 1.198.919.500 |
| 25/3/2026 | 2,04 | 1,91 | -2,55% | 1,84 | 2,11 | 1,93 | 1,91 | 1,92 | 5.728 | 2.402.500.900 |
| 24/3/2026 | 2,60 | 1,96 | -20,00% | 1,88 | 2,60 | 2,14 | 1,95 | 1,96 | 8.310 | 4.247.715.600 |
| 23/3/2026 | 1,89 | 2,45 | +57,05% | 1,71 | 2,62 | 2,18 | 2,44 | 2,45 | 9.754 | 5.990.940.200 |
| 20/3/2026 | 1,20 | 1,56 | +28,93% | 1,17 | 1,56 | 1,47 | 1,55 | 1,56 | 7.377 | 4.596.737.900 |
| 19/3/2026 | 1,40 | 1,21 | -12,95% | 1,15 | 1,40 | 1,22 | 1,21 | 1,22 | 7.923 | 1.946.862.800 |
| 18/3/2026 | 1,77 | 1,39 | -21,91% | 1,39 | 1,79 | 1,56 | 1,38 | 1,39 | 6.747 | 2.053.188.200 |
| 17/3/2026 | 1,83 | 1,78 | -3,26% | 1,75 | 1,87 | 1,79 | 1,77 | 1,78 | 4.146 | 1.244.124.300 |
| 16/3/2026 | 2,14 | 1,84 | -0,54% | 1,83 | 2,14 | 1,94 | 1,83 | 1,84 | 5.622 | 1.874.423.600 |
| 13/3/2026 | 1,93 | 1,85 | -3,65% | 1,80 | 2,01 | 1,90 | 1,85 | 1,86 | 4.539 | 825.685.200 |
| 12/3/2026 | 2,07 | 1,92 | -8,13% | 1,77 | 2,09 | 1,93 | 1,92 | 1,94 | 6.184 | 2.089.089.900 |
| 11/3/2026 | 2,25 | 2,09 | -5,86% | 2,07 | 2,25 | 2,12 | 2,09 | 2,10 | 3.157 | 1.233.444.600 |
| 10/3/2026 | 2,15 | 2,22 | +2,30% | 2,15 | 2,29 | 2,23 | 2,22 | 2,23 | 3.958 | 721.928.300 |
| 9/3/2026 | 2,12 | 2,17 | +0,93% | 2,04 | 2,17 | 2,10 | 2,15 | 2,17 | 3.623 | 874.927.700 |
| 6/3/2026 | 2,15 | 2,15 | 0,00% | 2,05 | 2,20 | 2,10 | 2,13 | 2,14 | 5.272 | 780.133.100 |
| 5/3/2026 | 2,19 | 2,15 | -1,83% | 2,14 | 2,28 | 2,19 | 2,14 | 2,15 | 5.489 | 959.886.500 |
| 4/3/2026 | 2,22 | 2,19 | +1,86% | 2,09 | 2,25 | 2,16 | 2,18 | 2,19 | 7.158 | 1.286.597.600 |
| 3/3/2026 | 2,51 | 2,15 | -16,34% | 2,15 | 2,60 | 2,34 | 2,14 | 2,15 | 8.703 | 2.234.393.400 |
| 2/3/2026 | 2,65 | 2,57 | -3,02% | 2,55 | 2,65 | 2,58 | 2,57 | 2,58 | 2.309 | 788.512.600 |
| 27/2/2026 | 2,67 | 2,65 | -1,85% | 2,65 | 2,79 | 2,72 | 2,65 | 2,67 | 2.111 | 758.146.600 |
| 26/2/2026 | 2,63 | 2,70 | +3,05% | 2,56 | 2,73 | 2,62 | 2,69 | 2,70 | 2.636 | 1.381.862.900 |
| 25/2/2026 | 2,66 | 2,62 | +1,16% | 2,56 | 2,73 | 2,64 | 2,61 | 2,62 | 5.163 | 1.196.758.200 |
| 24/2/2026 | 2,84 | 2,59 | -8,48% | 2,55 | 2,85 | 2,62 | 2,58 | 2,59 | 6.947 | 1.691.226.400 |
| 23/2/2026 | 2,78 | 2,83 | -0,35% | 2,77 | 2,92 | 2,83 | 2,81 | 2,83 | 4.278 | 1.109.979.700 |
| 20/2/2026 | 2,61 | 2,84 | +9,23% | 2,53 | 2,87 | 2,74 | 2,83 | 2,84 | 4.315 | 1.374.495.700 |
| 19/2/2026 | 2,89 | 2,60 | -9,09% | 2,60 | 2,90 | 2,71 | 2,59 | 2,60 | 5.420 | 1.154.315.900 |
| 18/2/2026 | 2,99 | 2,86 | -4,67% | 2,73 | 3,00 | 2,84 | 2,82 | 2,86 | 3.742 | 1.492.098.400 |
| 13/2/2026 | 2,58 | 3,00 | +10,70% | 2,58 | 3,00 | 2,85 | 2,96 | 3,00 | 5.598 | 2.598.615.200 |
| 11/2/2026 | 2,51 | 2,71 | +7,11% | 2,50 | 2,71 | 2,59 | 2,66 | 2,71 | 2.181 | 1.514.579.000 |
| 10/2/2026 | 2,55 | 2,53 | -1,17% | 2,49 | 2,57 | 2,53 | 2,51 | 2,53 | 1.574 | 323.299.100 |
| 9/2/2026 | 2,49 | 2,56 | +2,81% | 2,47 | 2,60 | 2,53 | 2,55 | 2,56 | 1.147 | 410.894.300 |
| 6/2/2026 | 2,46 | 2,49 | -0,40% | 2,46 | 2,58 | 2,51 | 2,49 | 2,50 | 2.262 | 548.454.700 |
| 5/2/2026 | 2,59 | 2,50 | -1,57% | 2,43 | 2,59 | 2,50 | 2,44 | 2,50 | 1.983 | 686.848.300 |
| 4/2/2026 | 2,35 | 2,54 | +8,09% | 2,29 | 2,61 | 2,42 | 2,49 | 2,55 | 2.377 | 1.279.498.900 |
| 3/2/2026 | 2,38 | 2,35 | -1,26% | 2,35 | 2,45 | 2,38 | 2,35 | 2,36 | 2.487 | 504.926.900 |
| 2/2/2026 | 2,36 | 2,38 | 0,00% | 2,35 | 2,46 | 2,39 | 2,38 | 2,39 | 1.597 | 421.562.600 |
| 30/1/2026 | 2,48 | 2,38 | -4,03% | 2,34 | 2,50 | 2,38 | 2,38 | 2,40 | 2.669 | 658.849.100 |
| 29/1/2026 | 2,56 | 2,48 | -2,75% | 2,41 | 2,59 | 2,49 | 2,48 | 2,50 | 1.882 | 628.351.700 |
| 28/1/2026 | 2,59 | 2,55 | -1,54% | 2,49 | 2,66 | 2,56 | 2,55 | 2,56 | 1.604 | 582.182.200 |
| 27/1/2026 | 2,63 | 2,59 | -1,89% | 2,58 | 2,72 | 2,64 | 2,59 | 2,60 | 2.338 | 736.225.200 |
| 26/1/2026 | 2,68 | 2,64 | -0,75% | 2,53 | 2,69 | 2,59 | 2,60 | 2,64 | 1.602 | 544.067.600 |
| 23/1/2026 | 2,59 | 2,66 | +1,92% | 2,56 | 2,75 | 2,64 | 2,65 | 2,66 | 2.713 | 1.073.764.300 |
| 22/1/2026 | 2,34 | 2,61 | +10,59% | 2,34 | 2,74 | 2,59 | 2,61 | 2,62 | 4.975 | 2.525.468.900 |
| 21/1/2026 | 2,27 | 2,36 | +5,83% | 2,25 | 2,38 | 2,32 | 2,35 | 2,36 | 3.949 | 1.351.805.400 |
| 20/1/2026 | 2,19 | 2,23 | +1,83% | 2,12 | 2,28 | 2,21 | 2,23 | 2,25 | 2.742 | 698.908.700 |
| 19/1/2026 | 2,20 | 2,19 | +1,39% | 2,11 | 2,26 | 2,17 | 2,19 | 2,20 | 3.684 | 756.610.900 |
| 16/1/2026 | 2,37 | 2,16 | -8,09% | 2,13 | 2,40 | 2,21 | 2,16 | 2,18 | 3.922 | 1.035.956.500 |
| 15/1/2026 | 2,68 | 2,35 | -13,60% | 2,35 | 2,73 | 2,52 | 2,34 | 2,35 | 4.568 | 1.074.777.200 |
| 14/1/2026 | 2,66 | 2,72 | +3,42% | 2,61 | 2,75 | 2,67 | 2,70 | 2,72 | 3.488 | 663.837.700 |
| 13/1/2026 | 2,72 | 2,63 | -5,05% | 2,57 | 2,72 | 2,62 | 2,62 | 2,63 | 3.593 | 924.137.000 |
| 12/1/2026 | 2,74 | 2,77 | +1,09% | 2,67 | 2,83 | 2,74 | 2,74 | 2,77 | 3.414 | 938.002.900 |
| 9/1/2026 | 2,94 | 2,74 | -4,20% | 2,61 | 2,94 | 2,71 | 2,73 | 2,74 | 5.661 | 1.893.975.800 |
| 8/1/2026 | 2,92 | 2,86 | -2,05% | 2,79 | 3,00 | 2,92 | 2,84 | 2,86 | 5.837 | 2.098.221.400 |
| 7/1/2026 | 2,65 | 2,92 | +8,96% | 2,63 | 3,07 | 2,84 | 2,92 | 2,95 | 6.740 | 3.085.256.200 |
| 6/1/2026 | 2,36 | 2,68 | +13,56% | 2,35 | 2,69 | 2,56 | 2,65 | 2,69 | 4.108 | 1.885.336.800 |
| 5/1/2026 | 2,75 | 2,36 | -13,24% | 2,36 | 2,75 | 2,50 | 2,36 | 2,38 | 5.663 | 1.251.634.500 |
| 2/1/2026 | 2,73 | 2,72 | +0,37% | 2,60 | 2,77 | 2,71 | 2,72 | 2,73 | 6.354 | 1.314.861.500 |
| 30/12/2025 | 2,74 | 2,71 | -1,09% | 2,64 | 2,79 | 2,71 | 2,70 | 2,71 | 3.220 | 682.218.500 |
| 29/12/2025 | 2,69 | 2,74 | +1,86% | 2,64 | 2,86 | 2,73 | 2,72 | 2,74 | 3.443 | 716.349.000 |
| 26/12/2025 | 2,65 | 2,69 | +2,67% | 2,56 | 2,69 | 2,62 | 2,66 | 2,69 | 2.725 | 536.434.400 |
| 23/12/2025 | 2,89 | 2,62 | -9,34% | 2,62 | 3,07 | 2,81 | 2,62 | 2,67 | 5.461 | 2.411.358.900 |
| 22/12/2025 | 2,82 | 2,89 | +5,47% | 2,68 | 2,99 | 2,83 | 2,88 | 2,89 | 6.089 | 3.082.099.800 |
| 19/12/2025 | 2,76 | 2,74 | +0,74% | 2,59 | 2,84 | 2,70 | 2,71 | 2,74 | 4.685 | 1.465.376.000 |
| 18/12/2025 | 2,51 | 2,72 | +10,12% | 2,51 | 2,97 | 2,76 | 2,71 | 2,72 | 9.973 | 2.493.298.300 |
| 17/12/2025 | 2,14 | 2,47 | +17,62% | 2,03 | 2,47 | 2,31 | 2,46 | 2,47 | 3.320 | 1.451.616.100 |
| 16/12/2025 | 2,04 | 2,10 | +0,96% | 1,97 | 2,14 | 2,03 | 2,06 | 2,11 | 3.676 | 753.668.200 |
| 15/12/2025 | 2,09 | 2,08 | 0,00% | 2,04 | 2,14 | 2,08 | 2,04 | 2,08 | 1.218 | 284.225.900 |
| 12/12/2025 | 2,14 | 2,08 | -0,95% | 2,06 | 2,25 | 2,15 | 2,08 | 2,09 | 2.984 | 747.289.200 |
| 11/12/2025 | 2,02 | 2,10 | +5,00% | 1,99 | 2,16 | 2,09 | 2,08 | 2,10 | 2.696 | 599.276.800 |
| 10/12/2025 | 2,15 | 2,00 | -5,66% | 2,00 | 2,16 | 2,04 | 2,00 | 2,01 | 4.016 | 802.764.500 |
| 9/12/2025 | 2,09 | 2,12 | +2,91% | 1,91 | 2,19 | 2,08 | 2,10 | 2,12 | 4.018 | 1.110.997.000 |
| 8/12/2025 | 2,18 | 2,06 | -4,63% | 2,00 | 2,23 | 2,10 | 2,05 | 2,07 | 4.030 | 969.864.600 |
| 5/12/2025 | 2,13 | 2,16 | +1,41% | 2,09 | 2,40 | 2,21 | 2,15 | 2,16 | 6.221 | 2.938.664.100 |
| 4/12/2025 | 2,00 | 2,13 | +6,50% | 2,00 | 2,22 | 2,14 | 2,13 | 2,16 | 2.751 | 860.207.300 |