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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 8/9/2025 | 3,07 | 2,85 | -5,00% | 2,85 | 3,07 | 2,92 | 2,84 | 2,85 | 2.254 | 784.761.700 |
| 5/9/2025 | 2,95 | 3,00 | +4,17% | 2,91 | 3,20 | 3,05 | 3,00 | 3,01 | 5.689 | 2.035.602.200 |
| 4/9/2025 | 2,94 | 2,88 | -2,04% | 2,87 | 3,04 | 2,93 | 2,88 | 2,89 | 2.038 | 756.888.000 |
| 3/9/2025 | 3,06 | 2,94 | -2,00% | 2,94 | 3,10 | 3,00 | 2,94 | 2,95 | 2.823 | 659.138.900 |
| 2/9/2025 | 2,96 | 3,00 | -3,23% | 2,89 | 3,10 | 3,00 | 2,99 | 3,01 | 4.140 | 1.321.039.200 |
| 1/9/2025 | 2,70 | 3,10 | +14,81% | 2,55 | 3,10 | 2,82 | 3,07 | 3,10 | 3.801 | 1.325.501.600 |
| 29/8/2025 | 2,96 | 2,70 | -8,47% | 2,70 | 3,04 | 2,84 | 2,70 | 2,74 | 3.537 | 1.381.096.600 |
| 28/8/2025 | 3,00 | 2,95 | +1,72% | 2,89 | 3,04 | 2,96 | 2,95 | 2,99 | 3.491 | 893.431.700 |
| 27/8/2025 | 2,93 | 2,90 | +0,69% | 2,90 | 3,21 | 3,02 | 2,90 | 2,91 | 5.384 | 1.653.900.700 |
| 26/8/2025 | 3,05 | 2,88 | -4,00% | 2,81 | 3,07 | 2,90 | 2,87 | 2,88 | 5.001 | 1.508.114.600 |
| 25/8/2025 | 3,25 | 3,00 | -8,81% | 2,91 | 3,35 | 3,10 | 2,99 | 3,03 | 6.112 | 2.441.284.300 |
| 22/8/2025 | 3,50 | 3,29 | -9,37% | 3,28 | 3,59 | 3,42 | 3,29 | 3,30 | 6.543 | 1.748.735.400 |
| 21/8/2025 | 4,33 | 3,63 | -17,31% | 3,63 | 4,35 | 3,86 | 3,62 | 3,63 | 6.942 | 1.997.461.900 |
| 20/8/2025 | 4,88 | 4,39 | -11,85% | 4,39 | 5,08 | 4,70 | 4,35 | 4,39 | 5.057 | 1.678.428.200 |
| 19/8/2025 | 5,05 | 4,98 | -2,16% | 4,24 | 5,09 | 4,72 | 4,95 | 4,98 | 5.582 | 2.379.131.500 |
| 18/8/2025 | 5,27 | 5,09 | -5,21% | 5,04 | 5,30 | 5,11 | 5,08 | 5,09 | 5.738 | 1.615.572.500 |
| 15/8/2025 | 5,20 | 5,37 | -0,37% | 5,10 | 5,37 | 5,26 | 5,28 | 5,37 | 1.934 | 696.636.700 |
| 14/8/2025 | 5,41 | 5,39 | -0,55% | 4,99 | 5,42 | 5,27 | 5,34 | 5,39 | 2.452 | 911.562.300 |
| 13/8/2025 | 5,41 | 5,42 | -1,09% | 5,30 | 5,49 | 5,38 | 5,37 | 5,42 | 1.463 | 478.125.100 |
| 12/8/2025 | 5,39 | 5,48 | +1,86% | 5,37 | 5,48 | 5,42 | 5,45 | 5,48 | 1.941 | 534.115.400 |
| 11/8/2025 | 5,51 | 5,38 | -4,27% | 5,36 | 5,56 | 5,42 | 5,37 | 5,38 | 1.976 | 441.369.600 |
| 8/8/2025 | 5,52 | 5,62 | +0,72% | 5,46 | 5,62 | 5,53 | 5,53 | 5,62 | 878 | 317.631.200 |
| 7/8/2025 | 5,39 | 5,58 | +3,72% | 5,36 | 5,58 | 5,49 | 5,55 | 5,58 | 1.010 | 353.009.800 |
| 6/8/2025 | 5,43 | 5,38 | -0,74% | 5,33 | 5,49 | 5,38 | 5,38 | 5,40 | 1.334 | 411.727.800 |
| 5/8/2025 | 5,50 | 5,42 | -1,45% | 5,40 | 5,58 | 5,45 | 5,42 | 5,44 | 1.472 | 330.845.500 |
| 4/8/2025 | 5,65 | 5,50 | -2,65% | 5,50 | 5,72 | 5,60 | 5,50 | 5,52 | 1.161 | 424.061.000 |
| 1/8/2025 | 5,47 | 5,65 | +3,67% | 5,40 | 5,65 | 5,55 | 5,53 | 5,65 | 1.495 | 479.218.900 |
| 31/7/2025 | 5,69 | 5,45 | -4,39% | 5,35 | 5,80 | 5,46 | 5,43 | 5,45 | 3.091 | 1.178.431.900 |
| 30/7/2025 | 5,41 | 5,70 | +3,83% | 5,41 | 6,00 | 5,70 | 5,70 | 5,82 | 2.375 | 1.213.038.600 |
| 29/7/2025 | 5,35 | 5,49 | +1,67% | 5,30 | 5,65 | 5,45 | 5,49 | 5,50 | 1.902 | 689.136.700 |
| 28/7/2025 | 5,40 | 5,40 | -0,74% | 5,23 | 5,45 | 5,36 | 5,37 | 5,40 | 1.454 | 700.091.300 |
| 25/7/2025 | 5,47 | 5,44 | -0,55% | 5,36 | 5,51 | 5,43 | 5,41 | 5,44 | 945 | 349.283.100 |
| 24/7/2025 | 5,40 | 5,47 | +0,37% | 5,40 | 5,60 | 5,50 | 5,47 | 5,54 | 1.066 | 240.650.900 |
| 23/7/2025 | 5,40 | 5,45 | +0,55% | 5,35 | 5,50 | 5,43 | 5,42 | 5,45 | 1.204 | 572.127.200 |
| 22/7/2025 | 5,47 | 5,42 | +0,37% | 5,31 | 5,64 | 5,48 | 5,42 | 5,45 | 2.546 | 503.120.200 |
| 21/7/2025 | 5,27 | 5,40 | -1,28% | 5,25 | 5,50 | 5,35 | 5,39 | 5,40 | 2.112 | 1.016.417.000 |
| 18/7/2025 | 5,66 | 5,47 | -4,37% | 5,42 | 5,80 | 5,56 | 5,43 | 5,47 | 4.433 | 1.083.417.800 |
| 17/7/2025 | 5,28 | 5,72 | +7,92% | 5,25 | 5,72 | 5,55 | 5,71 | 5,73 | 2.608 | 1.019.550.900 |
| 16/7/2025 | 5,28 | 5,30 | -0,93% | 5,25 | 5,35 | 5,30 | 5,29 | 5,30 | 1.478 | 388.333.800 |
| 15/7/2025 | 5,27 | 5,35 | +1,52% | 5,14 | 5,37 | 5,29 | 5,32 | 5,35 | 2.025 | 781.686.200 |
| 14/7/2025 | 5,30 | 5,27 | -1,68% | 5,22 | 5,38 | 5,27 | 5,27 | 5,30 | 1.206 | 361.823.100 |
| 11/7/2025 | 5,30 | 5,36 | -0,37% | 5,21 | 5,54 | 5,38 | 5,36 | 5,39 | 2.753 | 799.060.500 |
| 10/7/2025 | 5,24 | 5,38 | +0,37% | 5,19 | 5,39 | 5,31 | 5,33 | 5,38 | 3.208 | 1.349.990.800 |
| 9/7/2025 | 5,25 | 5,36 | +1,13% | 4,97 | 5,36 | 5,23 | 5,34 | 5,36 | 2.365 | 1.330.616.300 |
| 8/7/2025 | 5,18 | 5,30 | +0,57% | 5,15 | 5,40 | 5,29 | 5,29 | 5,30 | 2.181 | 736.835.000 |
| 7/7/2025 | 4,92 | 5,27 | +5,82% | 4,82 | 5,27 | 5,09 | 5,24 | 5,27 | 3.254 | 1.102.961.400 |
| 4/7/2025 | 4,73 | 4,98 | +5,96% | 4,63 | 5,01 | 4,88 | 4,90 | 4,98 | 2.544 | 1.165.312.400 |
| 3/7/2025 | 4,75 | 4,70 | -1,05% | 4,70 | 4,86 | 4,76 | 4,70 | 4,75 | 1.429 | 327.973.600 |
| 2/7/2025 | 5,11 | 4,75 | -8,65% | 4,65 | 5,20 | 4,82 | 4,70 | 4,75 | 3.821 | 1.793.685.900 |
| 1/7/2025 | 5,15 | 5,20 | +1,36% | 4,99 | 5,55 | 5,34 | 5,10 | 5,20 | 2.346 | 1.744.352.000 |
| 30/6/2025 | 5,01 | 5,13 | +0,98% | 4,99 | 5,35 | 5,13 | 5,12 | 5,13 | 2.471 | 1.227.977.400 |
| 27/6/2025 | 5,01 | 5,08 | 0,00% | 4,76 | 5,08 | 4,95 | 5,01 | 5,08 | 2.898 | 1.294.037.500 |
| 26/6/2025 | 5,01 | 5,08 | +1,60% | 4,88 | 5,20 | 5,01 | 5,04 | 5,08 | 3.110 | 1.178.773.800 |
| 25/6/2025 | 4,60 | 5,00 | +7,53% | 4,55 | 5,00 | 4,86 | 4,95 | 5,00 | 1.264 | 916.847.600 |
| 24/6/2025 | 4,55 | 4,65 | +3,33% | 4,50 | 4,65 | 4,59 | 4,64 | 4,65 | 1.540 | 834.991.400 |
| 23/6/2025 | 4,48 | 4,50 | 0,00% | 4,31 | 4,65 | 4,48 | 4,49 | 4,50 | 4.732 | 1.398.154.500 |
| 20/6/2025 | 4,55 | 4,50 | -1,75% | 4,42 | 4,76 | 4,54 | 4,48 | 4,50 | 2.771 | 2.666.957.000 |
| 18/6/2025 | 4,72 | 4,58 | -2,97% | 4,58 | 4,87 | 4,71 | 4,58 | 4,59 | 1.903 | 968.719.100 |
| 17/6/2025 | 4,65 | 4,72 | +1,51% | 4,62 | 5,01 | 4,78 | 4,72 | 4,73 | 2.695 | 950.696.500 |
| 16/6/2025 | 4,66 | 4,65 | +1,09% | 4,57 | 4,80 | 4,66 | 4,64 | 4,65 | 814 | 257.000.200 |
| 13/6/2025 | 4,53 | 4,60 | +1,10% | 4,43 | 4,88 | 4,64 | 4,60 | 4,69 | 2.213 | 1.226.320.300 |
| 12/6/2025 | 4,57 | 4,55 | -1,30% | 4,51 | 4,64 | 4,56 | 4,55 | 4,57 | 1.260 | 492.001.300 |
| 11/6/2025 | 4,53 | 4,61 | +1,10% | 4,47 | 4,87 | 4,67 | 4,61 | 4,69 | 1.815 | 720.749.800 |
| 10/6/2025 | 4,72 | 4,56 | -4,00% | 4,56 | 4,82 | 4,64 | 4,56 | 4,58 | 1.192 | 439.930.200 |
| 9/6/2025 | 4,58 | 4,75 | +2,81% | 4,40 | 4,78 | 4,61 | 4,67 | 4,75 | 2.407 | 979.805.700 |
| 6/6/2025 | 4,74 | 4,62 | -1,49% | 4,51 | 4,80 | 4,61 | 4,61 | 4,62 | 1.973 | 439.932.700 |
| 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 |