Cotação atual, histórico e gráfico do papel: ONCO11

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações ONCO11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
23/10/2026	0,00%	0,00	0,16	0,17	0,15	0,17	309K	527
22/10/2026	-5,88%	-0,01	0,16	0,18	0,16	0,18	302K	109
21/10/2026	-10,53%	-0,02	0,17	0,18	0,17	0,19	67K	80
20/10/2026	-5,00%	-0,01	0,19	0,19	0,17	0,19	96K	186
19/10/2026	0,00%	0,00	0,20	0,18	0,18	0,20	75K	56
16/10/2026	5,26%	0,01	0,20	0,19	0,18	0,20	2M	41
15/10/2026	0,00%	0,00	0,19	0,19	0,18	0,20	29K	73
14/10/2026	-5,00%	-0,01	0,19	0,21	0,18	0,21	152K	612
13/10/2026	-9,09%	-0,02	0,20	0,22	0,18	0,22	106K	88
09/10/2026	15,79%	0,03	0,22	0,20	0,20	0,25	175K	125
08/10/2026	-5,00%	-0,01	0,19	0,21	0,19	0,23	98K	102
07/10/2026	0,00%	0,00	0,20	0,20	0,19	0,21	16K	46
06/10/2026	5,26%	0,01	0,20	0,20	0,18	0,20	29K	58
05/10/2026	-13,64%	-0,03	0,19	0,22	0,19	0,22	43K	98
02/10/2026	-4,35%	-0,01	0,22	0,23	0,21	0,24	88K	114
01/10/2026	4,55%	0,01	0,23	0,23	0,20	0,24	978K	2.224
30/09/2026	4,76%	0,01	0,22	0,21	0,19	0,22	27K	32
29/09/2026	0,00%	0,00	0,21	0,21	0,21	0,21	13K	9
28/09/2026	-4,55%	-0,01	0,21	0,22	0,21	0,23	14K	19
25/09/2026	-4,35%	-0,01	0,22	0,23	0,21	0,23	62K	64
24/09/2026	-8,00%	-0,02	0,23	0,25	0,22	0,25	124K	72
23/09/2026	8,70%	0,02	0,25	0,25	0,23	0,25	227K	68
22/09/2026	-4,17%	-0,01	0,23	0,27	0,23	0,27	35K	44
21/09/2026	0,00%	0,00	0,24	0,23	0,23	0,28	126K	97
18/09/2026	9,09%	0,02	0,24	0,22	0,22	0,24	20K	28
17/09/2026	-8,33%	-0,02	0,22	0,24	0,21	0,24	17K	22
16/09/2026	4,35%	0,01	0,24	0,24	0,24	0,24	4K	3
15/09/2026	-8,00%	-0,02	0,23	0,25	0,20	0,25	145K	77
14/09/2026	0,00%	0,00	0,25	0,25	0,24	0,26	147K	54
11/09/2026	-3,85%	-0,01	0,25	0,25	0,24	0,26	104K	49
10/09/2026	4,00%	0,01	0,26	0,25	0,23	0,27	236K	141
09/09/2026	-7,41%	-0,02	0,25	0,27	0,24	0,28	277K	128
08/09/2026	-10,00%	-0,03	0,27	0,31	0,27	0,31	90K	59
04/09/2026	-3,23%	-0,01	0,30	0,31	0,29	0,34	1M	219
03/09/2026	6,90%	0,02	0,31	0,29	0,29	0,33	193K	182
02/09/2026	3,57%	0,01	0,29	0,28	0,24	0,34	292K	314
01/09/2026	-15,15%	-0,05	0,28	0,31	0,28	0,32	262K	155
31/08/2026	3,12%	0,01	0,33	0,32	0,29	0,34	590K	524
28/08/2026	-8,57%	-0,03	0,32	0,42	0,29	0,43	1M	1.488
27/08/2026	6,06%	0,02	0,35	0,45	0,26	0,45	2M	1.691
26/08/2026	-17,50%	-0,07	0,33	0,55	0,28	0,57	2M	873
25/08/2026	21,21%	0,07	0,40	0,35	0,34	0,45	1M	587
24/08/2026	83,33%	0,15	0,33	0,22	0,22	0,35	1M	451
21/08/2026	0,00%	0,00	0,18	0,22	0,17	0,24	2M	432
20/08/2026	0,00%	0,00	0,18	0,18	0,16	0,25	456K	232
19/08/2026	28,57%	0,04	0,18	0,16	0,14	0,19	297K	152
18/08/2026	0,00%	0,00	0,14	0,14	0,13	0,16	136K	151
17/08/2026	27,27%	0,03	0,14	0,12	0,12	0,14	52K	56
14/08/2026	22,22%	0,02	0,11	0,11	0,10	0,15	80K	98
13/08/2026	50,00%	0,03	0,09	0,06	0,06	0,12	214K	199
12/08/2026	20,00%	0,01	0,06	0,06	0,05	0,07	58K	48
11/08/2026	25,00%	0,01	0,05	0,04	0,04	0,06	121K	75
10/08/2026	0,00%	0,00	0,04	0,04	0,04	0,05	59K	31
07/08/2026	0,00%	0,00	0,04	0,04	0,04	0,05	16K	27
06/08/2026	0,00%	0,00	0,04	0,05	0,03	0,05	557K	122
05/08/2026	0,00%	0,00	0,04	0,04	0,04	0,05	11K	28
04/08/2026	0,00%	0,00	0,04	0,05	0,04	0,06	107K	109
03/08/2026	0,00%	0,00	0,04	0,05	0,04	0,06	58K	81
31/07/2026	33,33%	0,01	0,04	0,05	0,03	0,05	61K	190
30/07/2026	0,00%	0,00	0,03	0,03	0,02	0,04	266K	186
29/07/2026	0,00%	0,00	0,03	0,03	0,02	0,03	13K	44
28/07/2026	0,00%	0,00	0,03	0,03	0,02	0,03	392	18
27/07/2026	50,00%	0,01	0,03	0,03	0,02	0,03	43K	125
24/07/2026	-33,33%	-0,01	0,02	0,03	0,02	0,03	45K	69
23/07/2026	50,00%	0,01	0,03	0,02	0,02	0,03	6K	56
22/07/2026	-33,33%	-0,01	0,02	0,03	0,02	0,03	138K	91
21/07/2026	50,00%	0,01	0,03	0,03	0,01	0,03	972K	232
20/07/2026	0,00%	0,00	0,02	0,03	0,02	0,03	279K	101
17/07/2026	-33,33%	-0,01	0,02	0,05	0,02	0,06	100K	127
16/07/2026	-40,00%	-0,02	0,03	0,09	0,03	0,10	31K	79
15/07/2026	-66,67%	-0,10	0,05	0,15	0,05	0,15	151K	187
14/07/2026	-57,14%	-0,20	0,15	0,16	0,10	0,16	51K	26
06/07/2026	0,00%	0,00	0,35	0,35	0,35	0,35	35	1
26/06/2026	-2,78%	-0,01	0,35	0,35	0,35	0,35	175	2
25/06/2026	0,00%	0,00	0,36	0,36	0,36	0,36	36	1
17/06/2026	0,00%	0,00	0,36	0,36	0,36	0,36	36	1
15/06/2026	0,00%	0,00	0,36	0,36	0,36	0,36	1K	1
12/06/2026	0,00%	0,00	0,36	0,36	0,36	0,36	1K	2
11/06/2026	0,00%	0,00	0,36	0,36	0,36	0,36	288	1
09/06/2026	0,00%	0,00	0,36	0,36	0,36	0,36	36	1
08/06/2026	0,00%	0,00	0,36	0,36	0,36	0,36	900	4
05/06/2026	12,50%	0,04	0,36	0,33	0,33	0,36	885	2
01/06/2026	0,00%	0,00	0,32	0,32	0,32	0,32	64	2
29/05/2026	0,00%	0,00	0,32	0,32	0,32	0,32	32	1
27/05/2026	28,00%	0,07	0,32	0,32	0,32	0,32	1K	4
25/05/2026	4,17%	0,01	0,25	0,25	0,25	0,25	4K	1
21/05/2026	0,00%	0,00	0,24	0,24	0,24	0,24	24	1
15/05/2026	4,35%	0,01	0,24	0,24	0,24	0,24	24	1
13/05/2026	0,00%	0,00	0,23	0,23	0,23	0,23	23	1
08/05/2026	0,00%	0,00	0,23	0,23	0,23	0,23	322	2
07/05/2026	0,00%	0,00	0,23	0,23	0,23	0,23	138	2
06/05/2026	0,00%	0,00	0,23	0,23	0,15	0,23	245	7
30/04/2026	-28,12%	-0,09	0,23	0,32	0,23	0,32	880	7
24/04/2026	0,00%	0,00	0,32	0,32	0,32	0,32	480	2
22/04/2026	3,23%	0,01	0,32	0,32	0,32	0,32	7K	4
20/04/2026	6,90%	0,02	0,31	0,31	0,31	0,31	155	1
17/04/2026	-9,38%	-0,03	0,29	0,33	0,29	0,33	1K	4
16/04/2026	0,00%	0,00	0,32	0,30	0,30	0,32	2K	9
14/04/2026	-11,11%	-0,04	0,32	0,30	0,29	0,32	1K	8
13/04/2026	16,13%	0,05	0,36	0,39	0,36	0,39	3K	8
10/04/2026	6,90%	0,02	0,31	0,25	0,25	0,31	1K	8
09/04/2026	16,00%	0,04	0,29	0,26	0,26	0,30	926	12
08/04/2026	-37,50%	-0,15	0,25	0,40	0,25	0,40	2K	8
07/04/2026	-11,11%	-0,05	0,40	0,40	0,40	0,40	800	4
01/04/2026	0,00%	0,00	0,45	0,45	0,45	0,45	1K	5
31/03/2026	15,38%	0,06	0,45	0,40	0,40	0,45	9K	11
30/03/2026	11,43%	0,04	0,39	0,35	0,35	0,39	1K	11
27/03/2026	16,67%	0,05	0,35	0,35	0,35	0,39	5K	8
26/03/2026	0,00%	0,00	0,30	0,30	0,30	0,30	30	1
25/03/2026	-6,25%	-0,02	0,30	0,32	0,27	0,32	790	11
24/03/2026	-23,81%	-0,10	0,32	0,57	0,28	0,57	17K	52
23/03/2026	250,00%	0,30	0,42	0,12	0,12	0,75	16K	60
20/03/2026	-7,69%	-0,01	0,12	0,14	0,12	0,21	583	14
19/03/2026	0,00%	0,00	0,13	0,15	0,13	0,15	329	10
18/03/2026	-40,91%	-0,09	0,13	0,22	0,13	0,22	1K	9
17/03/2026	-46,34%	-0,19	0,22	0,22	0,22	0,22	2K	3
12/03/2026	64,00%	0,16	0,41	0,25	0,25	0,41	10K	15
11/03/2026	-50,00%	-0,25	0,25	0,50	0,25	0,50	850	7
10/03/2026	25,00%	0,10	0,50	0,40	0,40	0,50	10K	14
09/03/2026	166,67%	0,25	0,40	0,15	0,15	0,79	30K	53
06/03/2026	-83,33%	-0,75	0,15	0,15	0,15	0,15	15K	9
24/02/2026	2,27%	0,02	0,90	0,90	0,90	0,90	90	1
23/02/2026	-2,22%	-0,02	0,88	0,88	0,88	0,88	880	1
19/02/2026	0,00%	0,00	0,90	0,90	0,90	0,90	450	1
18/02/2026	0,00%	0,00	0,90	0,90	0,90	0,90	90	1
05/02/2026	0,00%	0,00	0,90	0,90	0,90	0,90	90	1
03/02/2026	0,00%	0,00	0,90	0,90	0,90	0,90	90	1
29/01/2026	0,00%	0,00	0,90	0,90	0,90	0,90	1K	2
27/01/2026	0,00%	0,00	0,90	0,90	0,90	0,90	90	1
23/01/2026	26,76%	0,19	0,90	0,71	0,71	0,90	7K	5
22/01/2026	-21,11%	-0,19	0,71	0,90	0,71	0,90	2K	5
30/12/2025	0,00%	0,00	0,90	0,68	0,68	0,90	430	2
19/12/2025	0,00%	0,00	0,90	0,90	0,90	0,90	540	2
18/12/2025	-	-	0,90	0,30	0,30	0,90	34K	6

Date,Open,High,Low,Close,Volume
23-Oct-26,0.17,0.17,0.15,0.16,309164
22-Oct-26,0.18,0.18,0.16,0.16,301803
21-Oct-26,0.18,0.19,0.17,0.17,66713
20-Oct-26,0.19,0.19,0.17,0.19,96320
19-Oct-26,0.18,0.20,0.18,0.20,75151
16-Oct-26,0.19,0.20,0.18,0.20,1793658
15-Oct-26,0.19,0.20,0.18,0.19,29324
14-Oct-26,0.21,0.21,0.18,0.19,151620
13-Oct-26,0.22,0.22,0.18,0.20,106175
09-Oct-26,0.20,0.25,0.20,0.22,175204
08-Oct-26,0.21,0.23,0.19,0.19,98371
07-Oct-26,0.20,0.21,0.19,0.20,15536
06-Oct-26,0.20,0.20,0.18,0.20,29375
05-Oct-26,0.22,0.22,0.19,0.19,42677
02-Oct-26,0.23,0.24,0.21,0.22,87557
01-Oct-26,0.23,0.24,0.20,0.23,977979
30-Sep-26,0.21,0.22,0.19,0.22,26667
29-Sep-26,0.21,0.21,0.21,0.21,13251
28-Sep-26,0.22,0.23,0.21,0.21,14423
25-Sep-26,0.23,0.23,0.21,0.22,61970
24-Sep-26,0.25,0.25,0.22,0.23,123856
23-Sep-26,0.25,0.25,0.23,0.25,227041
22-Sep-26,0.27,0.27,0.23,0.23,35256
21-Sep-26,0.23,0.28,0.23,0.24,126060
18-Sep-26,0.22,0.24,0.22,0.24,20464
17-Sep-26,0.24,0.24,0.21,0.22,17325
16-Sep-26,0.24,0.24,0.24,0.24,3864
15-Sep-26,0.25,0.25,0.20,0.23,144885
14-Sep-26,0.25,0.26,0.24,0.25,147285
11-Sep-26,0.25,0.26,0.24,0.25,104039
10-Sep-26,0.25,0.27,0.23,0.26,235646
09-Sep-26,0.27,0.28,0.24,0.25,277464
08-Sep-26,0.31,0.31,0.27,0.27,90445
04-Sep-26,0.31,0.34,0.29,0.30,1245371
03-Sep-26,0.29,0.33,0.29,0.31,192516
02-Sep-26,0.28,0.34,0.24,0.29,292248
01-Sep-26,0.31,0.32,0.28,0.28,261678
31-Aug-26,0.32,0.34,0.29,0.33,590448
28-Aug-26,0.42,0.43,0.29,0.32,1138296
27-Aug-26,0.45,0.45,0.26,0.35,2315836
26-Aug-26,0.55,0.57,0.28,0.33,2019304
25-Aug-26,0.35,0.45,0.34,0.40,1461816
24-Aug-26,0.22,0.35,0.22,0.33,1070337
21-Aug-26,0.22,0.24,0.17,0.18,1583201
20-Aug-26,0.18,0.25,0.16,0.18,456251
19-Aug-26,0.16,0.19,0.14,0.18,296649
18-Aug-26,0.14,0.16,0.13,0.14,135933
17-Aug-26,0.12,0.14,0.12,0.14,52472
14-Aug-26,0.11,0.15,0.10,0.11,80147
13-Aug-26,0.06,0.12,0.06,0.09,214139
12-Aug-26,0.06,0.07,0.05,0.06,58012
11-Aug-26,0.04,0.06,0.04,0.05,121116
10-Aug-26,0.04,0.05,0.04,0.04,58578
07-Aug-26,0.04,0.05,0.04,0.04,16263
06-Aug-26,0.05,0.05,0.03,0.04,556942
05-Aug-26,0.04,0.05,0.04,0.04,10755
04-Aug-26,0.05,0.06,0.04,0.04,107226
03-Aug-26,0.05,0.06,0.04,0.04,57703
31-Jul-26,0.05,0.05,0.03,0.04,60718
30-Jul-26,0.03,0.04,0.02,0.03,265813
29-Jul-26,0.03,0.03,0.02,0.03,12573
28-Jul-26,0.03,0.03,0.02,0.03,392
27-Jul-26,0.03,0.03,0.02,0.03,43336
24-Jul-26,0.03,0.03,0.02,0.02,45367
23-Jul-26,0.02,0.03,0.02,0.03,5535
22-Jul-26,0.03,0.03,0.02,0.02,137567
21-Jul-26,0.03,0.03,0.01,0.03,972387
20-Jul-26,0.03,0.03,0.02,0.02,279145
17-Jul-26,0.05,0.06,0.02,0.02,100272
16-Jul-26,0.09,0.10,0.03,0.03,31099
15-Jul-26,0.15,0.15,0.05,0.05,150689
14-Jul-26,0.16,0.16,0.10,0.15,50705
06-Jul-26,0.35,0.35,0.35,0.35,35
26-Jun-26,0.35,0.35,0.35,0.35,175
25-Jun-26,0.36,0.36,0.36,0.36,36
17-Jun-26,0.36,0.36,0.36,0.36,36
15-Jun-26,0.36,0.36,0.36,0.36,1080
12-Jun-26,0.36,0.36,0.36,0.36,1044
11-Jun-26,0.36,0.36,0.36,0.36,288
09-Jun-26,0.36,0.36,0.36,0.36,36
08-Jun-26,0.36,0.36,0.36,0.36,900
05-Jun-26,0.33,0.36,0.33,0.36,885
01-Jun-26,0.32,0.32,0.32,0.32,64
29-May-26,0.32,0.32,0.32,0.32,32
27-May-26,0.32,0.32,0.32,0.32,1056
25-May-26,0.25,0.25,0.25,0.25,4300
21-May-26,0.24,0.24,0.24,0.24,24
15-May-26,0.24,0.24,0.24,0.24,24
13-May-26,0.23,0.23,0.23,0.23,23
08-May-26,0.23,0.23,0.23,0.23,322
07-May-26,0.23,0.23,0.23,0.23,138
06-May-26,0.23,0.23,0.15,0.23,245
30-Apr-26,0.32,0.32,0.23,0.23,880
24-Apr-26,0.32,0.32,0.32,0.32,480
22-Apr-26,0.32,0.32,0.32,0.32,6560
20-Apr-26,0.31,0.31,0.31,0.31,155
17-Apr-26,0.33,0.33,0.29,0.29,1019
16-Apr-26,0.30,0.32,0.30,0.32,2256
14-Apr-26,0.30,0.32,0.29,0.32,1312
13-Apr-26,0.39,0.39,0.36,0.36,2608
10-Apr-26,0.25,0.31,0.25,0.31,1179
09-Apr-26,0.26,0.30,0.26,0.29,926
08-Apr-26,0.40,0.40,0.25,0.25,1895
07-Apr-26,0.40,0.40,0.40,0.40,800
01-Apr-26,0.45,0.45,0.45,0.45,1215
31-Mar-26,0.40,0.45,0.40,0.45,8845
30-Mar-26,0.35,0.39,0.35,0.39,1394
27-Mar-26,0.35,0.39,0.35,0.35,4985
26-Mar-26,0.30,0.30,0.30,0.30,30
25-Mar-26,0.32,0.32,0.27,0.30,790
24-Mar-26,0.57,0.57,0.28,0.32,16531
23-Mar-26,0.12,0.75,0.12,0.42,16134
20-Mar-26,0.14,0.21,0.12,0.12,583
19-Mar-26,0.15,0.15,0.13,0.13,329
18-Mar-26,0.22,0.22,0.13,0.13,1019
17-Mar-26,0.22,0.22,0.22,0.22,2310
12-Mar-26,0.25,0.41,0.25,0.41,10300
11-Mar-26,0.50,0.50,0.25,0.25,850
10-Mar-26,0.40,0.50,0.40,0.50,9790
09-Mar-26,0.15,0.79,0.15,0.40,30063
06-Mar-26,0.15,0.15,0.15,0.15,15015
24-Feb-26,0.90,0.90,0.90,0.90,90
23-Feb-26,0.88,0.88,0.88,0.88,880
19-Feb-26,0.90,0.90,0.90,0.90,450
18-Feb-26,0.90,0.90,0.90,0.90,90
05-Feb-26,0.90,0.90,0.90,0.90,90
03-Feb-26,0.90,0.90,0.90,0.90,90
29-Jan-26,0.90,0.90,0.90,0.90,1440
27-Jan-26,0.90,0.90,0.90,0.90,90
23-Jan-26,0.71,0.90,0.71,0.90,7332
22-Jan-26,0.90,0.90,0.71,0.71,2231
30-Dec-25,0.68,0.90,0.68,0.90,430
19-Dec-25,0.90,0.90,0.90,0.90,540
18-Dec-25,0.30,0.90,0.30,0.90,34050

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: ONCO11