Cotação atual, histórico e gráfico do papel: ONCO3
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
Gráfico indisponível para esse papel
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 22/09/2021 | 4,27% | 0,63 | 15,40 | 15,29 | 14,85 | 15,43 | 5M | 1.624 |
| 21/09/2021 | 1,93% | 0,28 | 14,77 | 14,64 | 14,43 | 15,43 | 6M | 1.376 |
| 20/09/2021 | -3,34% | -0,50 | 14,49 | 14,66 | 14,24 | 14,86 | 9M | 2.437 |
| 17/09/2021 | -2,98% | -0,46 | 14,99 | 15,47 | 14,65 | 15,61 | 7M | 1.944 |
| 16/09/2021 | -3,44% | -0,55 | 15,45 | 16,00 | 15,37 | 16,14 | 7M | 1.424 |
| 15/09/2021 | -0,25% | -0,04 | 16,00 | 16,04 | 15,81 | 16,14 | 3M | 533 |
| 14/09/2021 | 0,82% | 0,13 | 16,04 | 15,97 | 15,80 | 16,21 | 4M | 1.267 |
| 13/09/2021 | -1,24% | -0,20 | 15,91 | 16,23 | 15,91 | 16,38 | 6M | 1.843 |
| 10/09/2021 | -5,18% | -0,88 | 16,11 | 16,81 | 16,11 | 17,18 | 9M | 2.013 |
| 09/09/2021 | -2,41% | -0,42 | 16,99 | 17,41 | 16,62 | 17,41 | 16M | 2.499 |
| 08/09/2021 | -6,35% | -1,18 | 17,41 | 18,59 | 16,78 | 18,95 | 45M | 4.097 |
|
|
| 06/09/2021 | 2,76% | 0,50 | 18,59 | 17,99 | 17,57 | 18,62 | 36M | 1.478 |
| 03/09/2021 | 5,79% | 0,99 | 18,09 | 17,10 | 17,10 | 18,19 | 32M | 1.554 |
| 02/09/2021 | -0,58% | -0,10 | 17,10 | 17,20 | 16,81 | 17,80 | 34M | 1.761 |
| 01/09/2021 | 1,18% | 0,20 | 17,20 | 17,15 | 16,46 | 17,23 | 23M | 2.164 |
| 31/08/2021 | 0,00% | 0,00 | 17,00 | 17,00 | 16,52 | 17,34 | 13M | 1.807 |
| 30/08/2021 | -1,28% | -0,22 | 17,00 | 17,22 | 16,90 | 17,35 | 16M | 1.454 |
| 27/08/2021 | -1,60% | -0,28 | 17,22 | 17,50 | 17,01 | 17,62 | 13M | 2.395 |
| 26/08/2021 | 0,57% | 0,10 | 17,50 | 17,40 | 16,74 | 17,69 | 23M | 1.355 |
| 25/08/2021 | 2,11% | 0,36 | 17,40 | 17,04 | 16,66 | 17,49 | 13M | 1.867 |
| 24/08/2021 | 7,98% | 1,26 | 17,04 | 16,02 | 15,80 | 17,32 | 43M | 4.618 |
| 23/08/2021 | 0,64% | 0,10 | 15,78 | 15,70 | 15,51 | 15,97 | 8M | 1.395 |
| 20/08/2021 | 0,19% | 0,03 | 15,68 | 15,45 | 15,11 | 16,05 | 23M | 3.491 |
| 19/08/2021 | -0,95% | -0,15 | 15,65 | 15,41 | 14,70 | 15,77 | 38M | 2.737 |
| 18/08/2021 | -2,47% | -0,40 | 15,80 | 16,44 | 15,65 | 16,70 | 29M | 3.724 |
| 17/08/2021 | -8,89% | -1,58 | 16,20 | 17,78 | 15,23 | 17,80 | 248M | 8.958 |
| 16/08/2021 | -5,68% | -1,07 | 17,78 | 18,96 | 17,60 | 19,06 | 23M | 3.175 |
| 13/08/2021 | -2,03% | -0,39 | 18,85 | 19,38 | 18,05 | 19,38 | 29M | 2.426 |
| 12/08/2021 | 3,44% | 0,64 | 19,24 | 18,60 | 18,60 | 19,48 | 19M | 4.340 |
| 11/08/2021 | -2,67% | -0,51 | 18,60 | 19,10 | 18,06 | 19,17 | 64M | 9.232 |
| 10/08/2021 | - | - | 19,11 | 18,30 | 18,15 | 19,62 | 196M | 18.549 |
Date,Open,High,Low,Close,Volume
22-Sep-21,15.29,15.43,14.85,15.40,4886443
21-Sep-21,14.64,15.43,14.43,14.77,5923956
20-Sep-21,14.66,14.86,14.24,14.49,9278891
17-Sep-21,15.47,15.61,14.65,14.99,7280437
16-Sep-21,16.00,16.14,15.37,15.45,6867594
15-Sep-21,16.04,16.14,15.81,16.00,2677760
14-Sep-21,15.97,16.21,15.80,16.04,4180257
13-Sep-21,16.23,16.38,15.91,15.91,6497160
10-Sep-21,16.81,17.18,16.11,16.11,9430989
09-Sep-21,17.41,17.41,16.62,16.99,15661774
08-Sep-21,18.59,18.95,16.78,17.41,45320982
06-Sep-21,17.99,18.62,17.57,18.59,36199460
03-Sep-21,17.10,18.19,17.10,18.09,32139637
02-Sep-21,17.20,17.80,16.81,17.10,34124841
01-Sep-21,17.15,17.23,16.46,17.20,23469266
31-Aug-21,17.00,17.34,16.52,17.00,13230721
30-Aug-21,17.22,17.35,16.90,17.00,16064819
27-Aug-21,17.50,17.62,17.01,17.22,12789521
26-Aug-21,17.40,17.69,16.74,17.50,22714387
25-Aug-21,17.04,17.49,16.66,17.40,13007029
24-Aug-21,16.02,17.32,15.80,17.04,43182341
23-Aug-21,15.70,15.97,15.51,15.78,8236885
20-Aug-21,15.45,16.05,15.11,15.68,22504518
19-Aug-21,15.41,15.77,14.70,15.65,37526678
18-Aug-21,16.44,16.70,15.65,15.80,28539282
17-Aug-21,17.78,17.80,15.23,16.20,247682448
16-Aug-21,18.96,19.06,17.60,17.78,23197496
13-Aug-21,19.38,19.38,18.05,18.85,28842154
12-Aug-21,18.60,19.48,18.60,19.24,18706604
11-Aug-21,19.10,19.17,18.06,18.60,64098394
10-Aug-21,18.30,19.62,18.15,19.11,195531521
*exoneração de responsabilidade e termos de uso