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.
ONCO3F - ONCOCLINICAS - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 20/7/2026 | 0,78 | 0,68 | -11,69% | 0,68 | 0,80 | 0,72 | 0,68 | 0,71 | 447 | 532.462 |
| 17/7/2026 | 0,85 | 0,77 | -8,33% | 0,77 | 0,87 | 0,80 | 0,77 | 0,79 | 350 | 632.020 |
| 16/7/2026 | 0,91 | 0,84 | -5,62% | 0,84 | 0,95 | 0,90 | 0,84 | 0,89 | 270 | 503.494 |
| 15/7/2026 | 0,95 | 0,89 | -5,32% | 0,88 | 1,05 | 0,96 | 0,89 | 0,92 | 634 | 1.520.386 |
| 14/7/2026 | 0,77 | 0,94 | +25,33% | 0,73 | 0,96 | 0,85 | 0,93 | 0,94 | 586 | 1.344.443 |
| 13/7/2026 | 0,76 | 0,75 | -6,25% | 0,64 | 0,84 | 0,74 | 0,75 | 0,80 | 722 | 1.089.958 |
| 10/7/2026 | 0,94 | 0,80 | -15,79% | 0,77 | 0,94 | 0,85 | 0,80 | 0,81 | 649 | 1.090.985 |
| 9/7/2026 | 1,09 | 0,95 | -10,38% | 0,87 | 1,09 | 0,95 | 0,94 | 0,95 | 810 | 1.538.437 |
| 8/7/2026 | 1,15 | 1,06 | -4,50% | 1,06 | 1,15 | 1,08 | 1,06 | 1,07 | 321 | 726.789 |
| 7/7/2026 | 1,13 | 1,11 | -1,77% | 1,11 | 1,15 | 1,12 | 1,11 | 1,13 | 204 | 508.011 |
| 6/7/2026 | 1,24 | 1,13 | -6,61% | 1,13 | 1,24 | 1,17 | 1,13 | 1,15 | 336 | 815.684 |
| 3/7/2026 | 1,11 | 1,21 | +12,04% | 1,11 | 1,39 | 1,27 | 1,21 | 1,25 | 514 | 1.541.298 |
| 2/7/2026 | 1,12 | 1,08 | -2,70% | 1,05 | 1,15 | 1,09 | 1,07 | 1,11 | 340 | 797.024 |
| 1/7/2026 | 1,23 | 1,11 | -11,20% | 1,06 | 1,28 | 1,13 | 1,11 | 1,13 | 539 | 1.176.270 |
| 30/6/2026 | 1,34 | 1,25 | -8,09% | 1,24 | 1,35 | 1,27 | 1,25 | 1,28 | 303 | 667.507 |
| 29/6/2026 | 1,35 | 1,36 | -2,86% | 1,32 | 1,45 | 1,38 | 1,34 | 1,36 | 196 | 531.765 |
| 26/6/2026 | 1,49 | 1,40 | -6,04% | 1,37 | 1,49 | 1,40 | 1,37 | 1,40 | 218 | 367.696 |
| 25/6/2026 | 1,33 | 1,49 | +12,03% | 1,33 | 1,52 | 1,45 | 1,47 | 1,49 | 387 | 1.299.227 |
| 24/6/2026 | 1,36 | 1,33 | 0,00% | 1,33 | 1,39 | 1,35 | 1,33 | 1,35 | 122 | 355.135 |
| 23/6/2026 | 1,35 | 1,33 | 0,00% | 1,31 | 1,39 | 1,35 | 1,33 | 1,37 | 139 | 427.110 |
| 22/6/2026 | 1,45 | 1,33 | -6,99% | 1,33 | 1,46 | 1,39 | 1,33 | 1,36 | 277 | 761.638 |
| 19/6/2026 | 1,14 | 1,43 | +24,35% | 1,14 | 1,43 | 1,34 | 1,43 | 1,44 | 478 | 1.298.136 |
| 18/6/2026 | 1,16 | 1,15 | +0,88% | 1,13 | 1,30 | 1,19 | 1,15 | 1,17 | 246 | 568.112 |
| 17/6/2026 | 1,08 | 1,14 | +4,59% | 1,07 | 1,19 | 1,12 | 1,14 | 1,18 | 357 | 946.772 |
| 16/6/2026 | 1,20 | 1,09 | -7,63% | 1,06 | 1,25 | 1,12 | 1,07 | 1,09 | 437 | 894.782 |
| 15/6/2026 | 1,24 | 1,18 | -3,28% | 1,17 | 1,27 | 1,22 | 1,18 | 1,21 | 178 | 402.690 |
| 12/6/2026 | 1,26 | 1,22 | -3,94% | 1,22 | 1,29 | 1,25 | 1,22 | 1,25 | 188 | 504.573 |
| 11/6/2026 | 1,35 | 1,27 | -4,51% | 1,25 | 1,35 | 1,28 | 1,27 | 1,30 | 255 | 581.271 |
| 10/6/2026 | 1,26 | 1,33 | +4,72% | 1,24 | 1,49 | 1,37 | 1,33 | 1,35 | 331 | 1.085.553 |
| 9/6/2026 | 1,20 | 1,27 | +6,72% | 1,20 | 1,37 | 1,28 | 1,26 | 1,30 | 223 | 597.979 |
| 8/6/2026 | 1,28 | 1,19 | -5,56% | 1,19 | 1,28 | 1,23 | 1,19 | 1,24 | 183 | 400.613 |
| 5/6/2026 | 1,27 | 1,26 | +1,61% | 1,25 | 1,30 | 1,27 | 1,26 | 1,29 | 128 | 317.905 |
| 3/6/2026 | 1,26 | 1,24 | 0,00% | 1,23 | 1,28 | 1,25 | 1,24 | 1,26 | 107 | 267.608 |
| 2/6/2026 | 1,24 | 1,24 | +1,64% | 1,20 | 1,30 | 1,25 | 1,24 | 1,26 | 161 | 417.717 |
| 1/6/2026 | 1,34 | 1,22 | -7,58% | 1,22 | 1,42 | 1,30 | 1,20 | 1,22 | 262 | 573.507 |
| 29/5/2026 | 1,32 | 1,32 | +1,54% | 1,13 | 1,40 | 1,27 | 1,32 | 1,35 | 627 | 1.327.013 |
| 28/5/2026 | 1,72 | 1,30 | -23,98% | 1,28 | 1,75 | 1,40 | 1,30 | 1,34 | 610 | 1.448.863 |
| 27/5/2026 | 1,46 | 1,71 | +10,32% | 1,40 | 1,83 | 1,63 | 1,71 | 1,74 | 495 | 1.109.760 |
| 26/5/2026 | 1,50 | 1,55 | +12,32% | 1,43 | 1,55 | 1,48 | 1,45 | 1,55 | 134 | 346.993 |
| 25/5/2026 | 1,44 | 1,38 | -2,82% | 1,38 | 1,59 | 1,51 | 1,38 | 1,50 | 337 | 982.427 |
| 22/5/2026 | 1,40 | 1,42 | +2,90% | 1,29 | 1,62 | 1,45 | 1,37 | 1,42 | 535 | 960.830 |
| 21/5/2026 | 1,25 | 1,38 | +9,52% | 1,19 | 1,46 | 1,32 | 1,34 | 1,38 | 388 | 1.093.620 |
| 20/5/2026 | 1,08 | 1,26 | +16,67% | 1,05 | 1,35 | 1,23 | 1,26 | 1,27 | 334 | 860.651 |
| 19/5/2026 | 1,05 | 1,08 | +5,88% | 0,99 | 1,08 | 1,05 | 1,07 | 1,08 | 209 | 550.257 |
| 18/5/2026 | 1,08 | 1,02 | -8,11% | 1,02 | 1,08 | 1,05 | 1,02 | 1,06 | 243 | 405.148 |
| 15/5/2026 | 1,15 | 1,11 | -5,13% | 1,07 | 1,16 | 1,11 | 1,07 | 1,11 | 419 | 819.092 |
| 14/5/2026 | 1,20 | 1,17 | -4,10% | 1,15 | 1,22 | 1,18 | 1,17 | 1,19 | 273 | 710.299 |
| 13/5/2026 | 1,26 | 1,22 | -0,81% | 1,21 | 1,28 | 1,23 | 1,20 | 1,22 | 243 | 722.915 |
| 12/5/2026 | 1,28 | 1,23 | -1,60% | 1,22 | 1,28 | 1,25 | 1,23 | 1,24 | 152 | 399.438 |
| 11/5/2026 | 1,32 | 1,25 | -5,30% | 1,21 | 1,33 | 1,25 | 1,21 | 1,25 | 395 | 891.875 |
| 8/5/2026 | 1,49 | 1,32 | -13,73% | 1,24 | 1,51 | 1,33 | 1,26 | 1,32 | 636 | 1.193.980 |
| 7/5/2026 | 1,55 | 1,53 | -0,65% | 1,45 | 1,57 | 1,50 | 1,45 | 1,53 | 246 | 613.937 |
| 6/5/2026 | 1,55 | 1,54 | +0,65% | 1,52 | 1,61 | 1,56 | 1,54 | 1,55 | 159 | 409.369 |
| 5/5/2026 | 1,54 | 1,53 | +0,66% | 1,52 | 1,60 | 1,56 | 1,53 | 1,57 | 168 | 504.691 |
| 4/5/2026 | 1,69 | 1,52 | -9,52% | 1,51 | 1,70 | 1,55 | 1,52 | 1,56 | 314 | 774.480 |
| 30/4/2026 | 1,52 | 1,68 | +9,80% | 1,52 | 1,79 | 1,70 | 1,64 | 1,68 | 351 | 1.051.844 |
| 29/4/2026 | 1,56 | 1,53 | 0,00% | 1,52 | 1,66 | 1,57 | 1,53 | 1,56 | 219 | 578.650 |
| 28/4/2026 | 1,56 | 1,53 | -2,55% | 1,51 | 1,62 | 1,55 | 1,53 | 1,55 | 221 | 514.892 |
| 27/4/2026 | 1,57 | 1,57 | 0,00% | 1,53 | 1,67 | 1,58 | 1,54 | 1,57 | 468 | 1.339.101 |
| 24/4/2026 | 1,82 | 1,57 | -17,80% | 1,57 | 1,92 | 1,72 | 1,56 | 1,57 | 476 | 1.208.392 |
| 23/4/2026 | 1,92 | 1,91 | +1,60% | 1,79 | 2,04 | 1,92 | 1,82 | 1,91 | 329 | 1.085.546 |
| 22/4/2026 | 1,74 | 1,88 | +7,43% | 1,70 | 2,02 | 1,88 | 1,88 | 1,91 | 714 | 2.706.877 |
| 20/4/2026 | 1,57 | 1,75 | +12,90% | 1,54 | 1,82 | 1,70 | 1,72 | 1,75 | 345 | 1.150.390 |
| 17/4/2026 | 1,37 | 1,55 | +9,15% | 1,37 | 1,70 | 1,61 | 1,55 | 1,60 | 675 | 1.500.708 |
| 16/4/2026 | 1,39 | 1,42 | +2,90% | 1,39 | 1,56 | 1,45 | 1,39 | 1,42 | 534 | 1.335.504 |
| 15/4/2026 | 1,27 | 1,38 | +7,81% | 1,24 | 1,43 | 1,36 | 1,36 | 1,38 | 565 | 1.205.661 |
| 14/4/2026 | 1,21 | 1,28 | +4,07% | 1,10 | 1,32 | 1,22 | 1,28 | 1,30 | 848 | 2.529.106 |
| 13/4/2026 | 1,27 | 1,23 | -4,65% | 1,22 | 1,34 | 1,25 | 1,23 | 1,27 | 441 | 910.232 |
| 10/4/2026 | 1,30 | 1,29 | -3,73% | 1,22 | 1,35 | 1,27 | 1,27 | 1,30 | 649 | 1.330.549 |
| 9/4/2026 | 1,35 | 1,34 | -2,19% | 1,30 | 1,39 | 1,33 | 1,30 | 1,34 | 275 | 637.849 |
| 8/4/2026 | 1,60 | 1,37 | -13,84% | 1,30 | 1,65 | 1,40 | 1,32 | 1,37 | 577 | 1.236.107 |
| 7/4/2026 | 1,42 | 1,59 | +9,66% | 1,40 | 1,64 | 1,55 | 1,55 | 1,59 | 456 | 1.273.679 |
| 6/4/2026 | 1,37 | 1,45 | +8,21% | 1,33 | 1,45 | 1,39 | 1,42 | 1,45 | 234 | 575.470 |
| 2/4/2026 | 1,36 | 1,34 | -8,84% | 1,31 | 1,38 | 1,33 | 1,34 | 1,37 | 290 | 696.542 |
| 1/4/2026 | 1,49 | 1,47 | -1,34% | 1,38 | 1,53 | 1,43 | 1,42 | 1,47 | 385 | 886.841 |
| 31/3/2026 | 1,50 | 1,49 | -3,25% | 1,38 | 1,56 | 1,45 | 1,49 | 1,54 | 419 | 1.193.809 |
| 30/3/2026 | 1,63 | 1,54 | -4,35% | 1,47 | 1,65 | 1,52 | 1,48 | 1,54 | 414 | 1.085.873 |
| 27/3/2026 | 1,63 | 1,61 | -1,83% | 1,61 | 1,73 | 1,66 | 1,61 | 1,65 | 356 | 944.789 |
| 26/3/2026 | 1,91 | 1,64 | -14,58% | 1,61 | 1,91 | 1,72 | 1,63 | 1,64 | 732 | 2.035.153 |
| 25/3/2026 | 1,98 | 1,92 | -0,52% | 1,84 | 2,10 | 1,94 | 1,89 | 1,92 | 821 | 2.244.621 |
| 24/3/2026 | 2,54 | 1,93 | -20,25% | 1,90 | 2,78 | 2,36 | 1,92 | 1,93 | 1.901 | 11.279.107 |
| 23/3/2026 | 1,70 | 2,42 | +79,26% | 1,70 | 2,64 | 2,05 | 2,37 | 2,42 | 1.327 | 5.342.318 |
| 20/3/2026 | 1,22 | 1,35 | +12,50% | 1,18 | 1,51 | 1,38 | 1,34 | 1,41 | 600 | 1.454.901 |
| 19/3/2026 | 1,42 | 1,20 | -14,29% | 1,16 | 1,42 | 1,23 | 1,20 | 1,21 | 452 | 1.067.048 |
| 18/3/2026 | 1,79 | 1,40 | -20,90% | 1,40 | 1,80 | 1,57 | 1,40 | 1,45 | 709 | 2.004.822 |
| 17/3/2026 | 1,89 | 1,77 | -8,29% | 1,75 | 1,89 | 1,79 | 1,77 | 1,79 | 313 | 1.337.830 |
| 16/3/2026 | 1,95 | 1,93 | -0,52% | 1,85 | 2,23 | 1,97 | 1,85 | 1,93 | 378 | 1.274.501 |
| 13/3/2026 | 1,97 | 1,94 | -1,52% | 1,84 | 1,99 | 1,91 | 1,89 | 1,94 | 173 | 564.357 |
| 12/3/2026 | 2,09 | 1,97 | -7,94% | 1,78 | 2,10 | 1,91 | 1,92 | 1,97 | 477 | 1.346.213 |
| 11/3/2026 | 2,13 | 2,14 | -1,38% | 2,08 | 2,21 | 2,12 | 2,13 | 2,14 | 213 | 747.272 |
| 10/3/2026 | 2,17 | 2,17 | +2,84% | 2,16 | 2,30 | 2,23 | 2,17 | 2,27 | 211 | 875.542 |
| 9/3/2026 | 2,16 | 2,11 | -1,40% | 2,05 | 2,18 | 2,10 | 2,11 | 2,19 | 230 | 1.417.337 |
| 6/3/2026 | 2,15 | 2,14 | -1,83% | 2,05 | 2,19 | 2,10 | 2,11 | 2,18 | 170 | 888.959 |
| 5/3/2026 | 2,13 | 2,18 | +1,40% | 2,11 | 2,26 | 2,19 | 2,14 | 2,18 | 246 | 1.681.036 |
| 4/3/2026 | 2,19 | 2,15 | -1,83% | 2,10 | 2,30 | 2,16 | 2,15 | 2,19 | 237 | 948.831 |
| 3/3/2026 | 2,59 | 2,19 | -14,79% | 2,19 | 2,59 | 2,34 | 2,19 | 2,25 | 389 | 1.606.898 |
| 2/3/2026 | 2,66 | 2,57 | -3,02% | 2,55 | 2,66 | 2,59 | 2,57 | 2,64 | 217 | 1.114.502 |
| 27/2/2026 | 2,69 | 2,65 | -2,93% | 2,65 | 2,79 | 2,72 | 2,65 | 2,72 | 302 | 1.362.334 |
| 26/2/2026 | 2,62 | 2,73 | +1,11% | 2,56 | 2,73 | 2,63 | 2,66 | 2,73 | 210 | 889.628 |
| 25/2/2026 | 2,61 | 2,70 | +0,37% | 2,57 | 2,73 | 2,64 | 2,61 | 2,70 | 297 | 1.267.849 |
| 24/2/2026 | 2,81 | 2,69 | -6,27% | 2,55 | 2,85 | 2,65 | 2,58 | 2,69 | 508 | 2.122.193 |
| 23/2/2026 | 2,79 | 2,87 | +3,61% | 2,77 | 2,92 | 2,83 | 2,81 | 2,87 | 252 | 1.069.215 |
| 20/2/2026 | 2,60 | 2,77 | +2,59% | 2,53 | 2,87 | 2,74 | 2,77 | 2,84 | 380 | 1.281.750 |
| 19/2/2026 | 2,86 | 2,70 | -5,59% | 2,61 | 2,89 | 2,71 | 2,64 | 2,70 | 457 | 1.598.858 |
| 18/2/2026 | 2,92 | 2,86 | -2,05% | 2,73 | 3,05 | 2,83 | 2,85 | 2,86 | 362 | 1.643.002 |
| 13/2/2026 | 2,61 | 2,92 | +11,45% | 2,60 | 3,00 | 2,82 | 2,91 | 2,92 | 351 | 1.941.843 |
| 11/2/2026 | 2,51 | 2,62 | +3,97% | 2,49 | 2,68 | 2,58 | 2,62 | 2,67 | 292 | 911.959 |
| 10/2/2026 | 2,59 | 2,52 | -2,70% | 2,50 | 2,59 | 2,54 | 2,52 | 2,58 | 167 | 548.434 |
| 9/2/2026 | 2,53 | 2,59 | +1,97% | 2,47 | 2,60 | 2,52 | 2,54 | 2,59 | 199 | 584.661 |
| 6/2/2026 | 2,43 | 2,54 | +5,83% | 2,43 | 2,57 | 2,51 | 2,49 | 2,54 | 156 | 528.132 |
| 5/2/2026 | 2,54 | 2,40 | -2,44% | 2,40 | 2,57 | 2,49 | 2,40 | 2,50 | 165 | 842.843 |
| 4/2/2026 | 2,40 | 2,46 | +2,50% | 2,30 | 2,59 | 2,45 | 2,46 | 2,49 | 368 | 1.125.676 |
| 3/2/2026 | 2,38 | 2,40 | -1,23% | 2,35 | 2,44 | 2,38 | 2,35 | 2,41 | 167 | 565.486 |
| 2/2/2026 | 2,40 | 2,43 | +2,53% | 2,35 | 2,44 | 2,39 | 2,41 | 2,43 | 146 | 524.698 |
| 30/1/2026 | 2,48 | 2,37 | -4,05% | 2,34 | 2,52 | 2,40 | 2,37 | 2,44 | 261 | 733.339 |
| 29/1/2026 | 2,57 | 2,47 | -3,89% | 2,41 | 2,58 | 2,49 | 2,47 | 2,54 | 161 | 514.011 |
| 28/1/2026 | 2,59 | 2,57 | -4,10% | 2,50 | 2,65 | 2,56 | 2,50 | 2,57 | 224 | 803.445 |
| 27/1/2026 | 2,58 | 2,68 | +3,88% | 2,54 | 2,71 | 2,62 | 2,59 | 2,68 | 136 | 585.152 |
| 26/1/2026 | 2,62 | 2,58 | -4,80% | 2,55 | 2,67 | 2,59 | 2,58 | 2,61 | 189 | 586.161 |
| 23/1/2026 | 2,68 | 2,71 | +1,12% | 2,56 | 2,73 | 2,63 | 2,59 | 2,71 | 318 | 1.572.157 |
| 22/1/2026 | 2,34 | 2,68 | +16,02% | 2,22 | 2,73 | 2,56 | 2,60 | 2,68 | 308 | 1.380.400 |
| 21/1/2026 | 2,16 | 2,31 | +1,32% | 2,12 | 2,39 | 2,30 | 2,31 | 2,38 | 178 | 545.158 |