Cotação atual, histórico e gráfico do papel: ONCO3

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 ONCO3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
25/04/2024	-0,14%	-0,01	7,16	7,18	7,07	7,29	18M	6.229
24/04/2024	-1,24%	-0,09	7,17	7,30	7,16	7,46	26M	7.537
23/04/2024	0,14%	0,01	7,26	7,20	7,11	7,47	20M	5.201
22/04/2024	4,32%	0,30	7,25	7,00	6,93	7,27	14M	5.837
19/04/2024	2,66%	0,18	6,95	6,74	6,74	7,08	17M	8.240
18/04/2024	-5,84%	-0,42	6,77	7,20	6,70	7,27	20M	9.219
17/04/2024	-2,18%	-0,16	7,19	7,37	7,13	7,48	14M	6.115
16/04/2024	-4,17%	-0,32	7,35	7,60	7,30	7,68	23M	11.773
15/04/2024	-2,66%	-0,21	7,67	7,88	7,67	7,93	30M	9.428
12/04/2024	-1,87%	-0,15	7,88	8,04	7,85	8,11	23M	8.430
11/04/2024	-3,37%	-0,28	8,03	8,30	7,99	8,31	23M	8.855
10/04/2024	-1,54%	-0,13	8,31	8,42	8,22	8,50	32M	5.137
09/04/2024	-1,63%	-0,14	8,44	8,56	8,41	8,60	14M	6.413
08/04/2024	5,93%	0,48	8,58	8,08	7,95	8,60	45M	8.341
05/04/2024	-2,41%	-0,20	8,10	8,29	7,94	8,30	46M	12.595
04/04/2024	9,21%	0,70	8,30	7,65	7,65	8,38	80M	27.422
03/04/2024	-4,04%	-0,32	7,60	7,82	7,50	8,03	64M	20.410
02/04/2024	-7,04%	-0,60	7,92	8,48	7,92	8,60	78M	27.752
01/04/2024	-3,73%	-0,33	8,52	8,85	8,48	9,06	63M	16.741
28/03/2024	-12,81%	-1,30	8,85	9,66	8,75	9,72	148M	20.912
27/03/2024	3,89%	0,38	10,15	9,78	9,67	10,21	31M	9.776
26/03/2024	-1,31%	-0,13	9,77	9,79	9,77	10,02	24M	9.919
25/03/2024	1,64%	0,16	9,90	9,75	9,60	9,97	9M	4.019
22/03/2024	-2,79%	-0,28	9,74	9,91	9,74	10,02	15M	4.400
21/03/2024	-1,76%	-0,18	10,02	10,20	9,98	10,20	5M	1.198
20/03/2024	1,69%	0,17	10,20	10,06	10,00	10,20	10M	2.136
19/03/2024	0,60%	0,06	10,03	10,01	9,86	10,10	7M	1.553
18/03/2024	-0,30%	-0,03	9,97	9,97	9,97	10,08	8M	1.995
15/03/2024	-0,99%	-0,10	10,00	10,04	9,95	10,13	10M	4.900
14/03/2024	1,00%	0,10	10,10	10,05	9,99	10,23	24M	7.250
13/03/2024	-2,72%	-0,28	10,00	10,28	9,92	10,37	40M	8.872
12/03/2024	1,38%	0,14	10,28	10,20	10,15	10,38	23M	5.078
11/03/2024	-1,93%	-0,20	10,14	10,27	10,13	10,37	9M	4.209
08/03/2024	-0,19%	-0,02	10,34	10,23	10,23	10,52	11M	3.897
07/03/2024	0,00%	0,00	10,36	10,33	10,27	10,54	15M	4.641
06/03/2024	3,60%	0,36	10,36	10,00	9,83	10,50	25M	6.979
05/03/2024	2,25%	0,22	10,00	9,80	9,80	10,15	60M	9.016
04/03/2024	-3,65%	-0,37	9,78	10,07	9,78	10,25	32M	8.434
01/03/2024	-1,46%	-0,15	10,15	10,30	9,91	10,48	52M	8.661
29/02/2024	2,90%	0,29	10,30	10,00	9,81	10,34	52M	5.685
28/02/2024	-3,66%	-0,38	10,01	10,35	10,01	10,38	23M	4.001
27/02/2024	3,69%	0,37	10,39	10,06	10,06	10,39	35M	2.692
26/02/2024	1,01%	0,10	10,02	9,94	9,90	10,11	37M	2.443
23/02/2024	-2,46%	-0,25	9,92	10,25	9,90	10,25	19M	4.946
22/02/2024	3,14%	0,31	10,17	9,91	9,86	10,27	19M	3.715
21/02/2024	-2,57%	-0,26	9,86	10,13	9,82	10,16	29M	3.873
20/02/2024	0,20%	0,02	10,12	10,00	9,92	10,25	48M	4.788
19/02/2024	-0,69%	-0,07	10,10	10,15	10,01	10,26	15M	5.188
16/02/2024	-6,53%	-0,71	10,17	10,89	10,17	10,90	62M	11.712
15/02/2024	0,46%	0,05	10,88	10,84	10,79	11,09	66M	7.304
14/02/2024	-1,46%	-0,16	10,83	10,90	10,76	11,05	13M	5.187
09/02/2024	1,10%	0,12	10,99	10,86	10,81	10,99	41M	7.365
08/02/2024	-0,55%	-0,06	10,87	10,85	10,74	11,10	20M	8.210
07/02/2024	-0,46%	-0,05	10,93	10,88	10,81	11,12	17M	8.072
06/02/2024	-2,23%	-0,25	10,98	11,20	10,71	11,20	50M	9.499
05/02/2024	-0,88%	-0,10	11,23	11,33	11,16	11,58	12M	4.626
02/02/2024	-2,33%	-0,27	11,33	11,60	11,18	11,66	19M	3.420
01/02/2024	0,09%	0,01	11,60	11,67	11,54	11,81	26M	5.241
31/01/2024	1,40%	0,16	11,59	11,43	11,43	12,00	24M	6.247
30/01/2024	-1,38%	-0,16	11,43	11,55	11,27	11,61	9M	3.333
29/01/2024	-3,17%	-0,38	11,59	11,97	11,56	12,14	13M	3.720
26/01/2024	1,01%	0,12	11,97	11,91	11,66	12,08	15M	3.698
25/01/2024	2,60%	0,30	11,85	11,62	11,55	11,89	14M	3.721
24/01/2024	-0,60%	-0,07	11,55	11,64	11,51	11,86	9M	2.661
23/01/2024	1,22%	0,14	11,62	11,49	11,45	11,71	9M	3.174
22/01/2024	-1,46%	-0,17	11,48	11,70	11,40	11,80	19M	4.521
19/01/2024	-0,43%	-0,05	11,65	11,80	11,46	11,80	25M	8.110
18/01/2024	-4,02%	-0,49	11,70	12,19	11,63	12,23	20M	7.047
17/01/2024	0,83%	0,10	12,19	11,98	11,89	12,21	25M	7.214
16/01/2024	2,20%	0,26	12,09	11,80	11,68	12,24	31M	5.890
15/01/2024	-2,63%	-0,32	11,83	12,08	11,75	12,11	10M	3.100
12/01/2024	1,33%	0,16	12,15	12,05	11,68	12,19	18M	4.883
11/01/2024	-2,20%	-0,27	11,99	12,26	11,99	12,35	15M	3.385
10/01/2024	-2,62%	-0,33	12,26	12,58	12,26	12,61	15M	4.314
09/01/2024	-0,79%	-0,10	12,59	12,60	12,51	12,71	11M	3.702
08/01/2024	2,09%	0,26	12,69	12,30	12,30	12,76	21M	4.970
05/01/2024	1,97%	0,24	12,43	12,08	12,08	12,69	24M	5.502
04/01/2024	-0,73%	-0,09	12,19	12,28	12,04	12,36	18M	4.190
03/01/2024	-1,76%	-0,22	12,28	12,42	12,27	12,61	21M	6.450
02/01/2024	-3,85%	-0,50	12,50	12,87	12,40	12,95	46M	15.213
28/12/2023	1,64%	0,21	13,00	12,80	12,75	13,00	45M	7.703
27/12/2023	2,90%	0,36	12,79	12,47	12,41	12,79	23M	3.637
26/12/2023	0,24%	0,03	12,43	12,40	12,39	12,64	11M	3.884
22/12/2023	0,00%	0,00	12,40	12,40	12,14	12,59	45M	7.530
21/12/2023	4,38%	0,52	12,40	11,91	11,85	12,40	62M	9.800
20/12/2023	0,68%	0,08	11,88	11,68	11,67	12,06	36M	10.040
19/12/2023	0,00%	0,00	11,80	11,80	11,67	11,97	28M	3.899
18/12/2023	1,29%	0,15	11,80	11,74	11,61	11,80	26M	3.200
15/12/2023	-1,60%	-0,19	11,65	11,85	11,54	11,92	34M	5.757
14/12/2023	4,78%	0,54	11,84	11,33	11,16	11,84	49M	11.526
13/12/2023	0,53%	0,06	11,30	11,21	11,10	11,30	36M	8.424
12/12/2023	-1,40%	-0,16	11,24	11,37	11,20	11,41	16M	3.516
11/12/2023	0,88%	0,10	11,40	11,36	11,23	11,40	8M	2.942
08/12/2023	-0,44%	-0,05	11,30	11,36	11,22	11,44	10M	3.012
07/12/2023	-0,44%	-0,05	11,35	11,40	11,29	11,51	15M	4.014
06/12/2023	0,18%	0,02	11,40	11,39	11,27	11,52	11M	4.041
05/12/2023	2,52%	0,28	11,38	11,17	11,11	11,55	38M	9.559
04/12/2023	-0,36%	-0,04	11,10	11,13	10,89	11,13	21M	5.951
01/12/2023	2,67%	0,29	11,14	10,90	10,77	11,16	40M	13.755
30/11/2023	4,53%	0,47	10,85	10,41	10,37	10,89	41M	7.229
29/11/2023	0,29%	0,03	10,38	10,35	10,27	10,44	18M	6.431
28/11/2023	0,49%	0,05	10,35	10,30	10,23	10,58	24M	6.142
27/11/2023	5,53%	0,54	10,30	9,75	9,70	10,37	36M	11.912
24/11/2023	-1,41%	-0,14	9,76	9,90	9,73	9,91	11M	4.160
23/11/2023	2,48%	0,24	9,90	9,71	9,57	10,00	13M	4.388
22/11/2023	-1,43%	-0,14	9,66	9,90	9,57	10,08	22M	7.409
21/11/2023	-1,90%	-0,19	9,80	9,98	9,79	9,98	15M	4.977
20/11/2023	3,31%	0,32	9,99	9,67	9,53	10,04	32M	5.214
17/11/2023	-0,41%	-0,04	9,67	9,73	9,44	9,80	40M	8.143
16/11/2023	-2,90%	-0,29	9,71	10,01	9,71	10,17	34M	8.202
14/11/2023	-2,82%	-0,29	10,00	10,36	9,83	10,38	76M	27.610
13/11/2023	1,58%	0,16	10,29	10,13	9,94	10,35	18M	9.090
10/11/2023	-1,17%	-0,12	10,13	10,37	10,11	10,37	14M	3.672
09/11/2023	-1,35%	-0,14	10,25	10,40	10,06	10,61	18M	5.378
08/11/2023	2,26%	0,23	10,39	10,19	10,07	10,51	26M	6.562
07/11/2023	2,73%	0,27	10,16	9,82	9,76	10,16	30M	7.946
06/11/2023	0,61%	0,06	9,89	9,90	9,78	10,00	25M	7.633
03/11/2023	5,47%	0,51	9,83	9,50	9,40	9,93	45M	10.159
01/11/2023	-1,69%	-0,16	9,32	9,47	9,15	9,47	26M	7.902
31/10/2023	2,38%	0,22	9,48	9,25	9,00	9,48	38M	6.267
30/10/2023	-3,64%	-0,35	9,26	9,70	9,26	9,71	11M	3.873
27/10/2023	-4,38%	-0,44	9,61	10,04	9,61	10,09	14M	3.888
26/10/2023	2,13%	0,21	10,05	9,84	9,83	10,11	15M	4.506
25/10/2023	0,10%	0,01	9,84	9,81	9,72	10,03	24M	4.872
24/10/2023	2,93%	0,28	9,83	9,65	9,64	9,83	23M	5.809
23/10/2023	3,92%	0,36	9,55	9,11	9,02	9,61	30M	11.811
20/10/2023	-0,11%	-0,01	9,19	9,14	9,06	9,33	16M	3.645
19/10/2023	-2,54%	-0,24	9,20	9,36	9,15	9,53	15M	5.265
18/10/2023	-2,68%	-0,26	9,44	9,66	9,35	9,67	26M	8.080
17/10/2023	-5,00%	-0,51	9,70	10,13	9,68	10,13	31M	7.336
16/10/2023	1,29%	0,13	10,21	10,12	9,91	10,22	28M	9.143
13/10/2023	-5,79%	-0,62	10,08	10,64	9,96	10,64	37M	10.626
11/10/2023	-5,14%	-0,58	10,70	11,31	10,59	11,31	33M	8.618
10/10/2023	-	-	11,28	11,32	11,07	11,34	22M	7.512

Date,Open,High,Low,Close,Volume
25-Apr-24,7.18,7.29,7.07,7.16,17822760
24-Apr-24,7.30,7.46,7.16,7.17,26307958
23-Apr-24,7.20,7.47,7.11,7.26,19535254
22-Apr-24,7.00,7.27,6.93,7.25,13572430
19-Apr-24,6.74,7.08,6.74,6.95,17075386
18-Apr-24,7.20,7.27,6.70,6.77,20328318
17-Apr-24,7.37,7.48,7.13,7.19,14328760
16-Apr-24,7.60,7.68,7.30,7.35,22968281
15-Apr-24,7.88,7.93,7.67,7.67,30478475
12-Apr-24,8.04,8.11,7.85,7.88,23450278
11-Apr-24,8.30,8.31,7.99,8.03,23210045
10-Apr-24,8.42,8.50,8.22,8.31,31994908
09-Apr-24,8.56,8.60,8.41,8.44,14033678
08-Apr-24,8.08,8.60,7.95,8.58,45402460
05-Apr-24,8.29,8.30,7.94,8.10,46075421
04-Apr-24,7.65,8.38,7.65,8.30,80411552
03-Apr-24,7.82,8.03,7.50,7.60,63877297
02-Apr-24,8.48,8.60,7.92,7.92,77811016
01-Apr-24,8.85,9.06,8.48,8.52,63453321
28-Mar-24,9.66,9.72,8.75,8.85,147679406
27-Mar-24,9.78,10.21,9.67,10.15,30966829
26-Mar-24,9.79,10.02,9.77,9.77,24327637
25-Mar-24,9.75,9.97,9.60,9.90,9104091
22-Mar-24,9.91,10.02,9.74,9.74,14874318
21-Mar-24,10.20,10.20,9.98,10.02,4583371
20-Mar-24,10.06,10.20,10.00,10.20,10064178
19-Mar-24,10.01,10.10,9.86,10.03,6715710
18-Mar-24,9.97,10.08,9.97,9.97,7614096
15-Mar-24,10.04,10.13,9.95,10.00,10275388
14-Mar-24,10.05,10.23,9.99,10.10,23986486
13-Mar-24,10.28,10.37,9.92,10.00,40477274
12-Mar-24,10.20,10.38,10.15,10.28,22618473
11-Mar-24,10.27,10.37,10.13,10.14,9154716
08-Mar-24,10.23,10.52,10.23,10.34,11337154
07-Mar-24,10.33,10.54,10.27,10.36,15435866
06-Mar-24,10.00,10.50,9.83,10.36,25384002
05-Mar-24,9.80,10.15,9.80,10.00,59664330
04-Mar-24,10.07,10.25,9.78,9.78,31724110
01-Mar-24,10.30,10.48,9.91,10.15,52201699
29-Feb-24,10.00,10.34,9.81,10.30,52041653
28-Feb-24,10.35,10.38,10.01,10.01,23332711
27-Feb-24,10.06,10.39,10.06,10.39,34739668
26-Feb-24,9.94,10.11,9.90,10.02,36770967
23-Feb-24,10.25,10.25,9.90,9.92,18735150
22-Feb-24,9.91,10.27,9.86,10.17,19255994
21-Feb-24,10.13,10.16,9.82,9.86,28894544
20-Feb-24,10.00,10.25,9.92,10.12,47661287
19-Feb-24,10.15,10.26,10.01,10.10,15493783
16-Feb-24,10.89,10.90,10.17,10.17,61601827
15-Feb-24,10.84,11.09,10.79,10.88,65543456
14-Feb-24,10.90,11.05,10.76,10.83,12808218
09-Feb-24,10.86,10.99,10.81,10.99,40806474
08-Feb-24,10.85,11.10,10.74,10.87,19875416
07-Feb-24,10.88,11.12,10.81,10.93,16624713
06-Feb-24,11.20,11.20,10.71,10.98,50381167
05-Feb-24,11.33,11.58,11.16,11.23,12335715
02-Feb-24,11.60,11.66,11.18,11.33,18870590
01-Feb-24,11.67,11.81,11.54,11.60,25801904
31-Jan-24,11.43,12.00,11.43,11.59,24042132
30-Jan-24,11.55,11.61,11.27,11.43,9112936
29-Jan-24,11.97,12.14,11.56,11.59,12538624
26-Jan-24,11.91,12.08,11.66,11.97,14593450
25-Jan-24,11.62,11.89,11.55,11.85,13657442
24-Jan-24,11.64,11.86,11.51,11.55,8656197
23-Jan-24,11.49,11.71,11.45,11.62,9307322
22-Jan-24,11.70,11.80,11.40,11.48,18822601
19-Jan-24,11.80,11.80,11.46,11.65,25115218
18-Jan-24,12.19,12.23,11.63,11.70,19721393
17-Jan-24,11.98,12.21,11.89,12.19,24585182
16-Jan-24,11.80,12.24,11.68,12.09,31314827
15-Jan-24,12.08,12.11,11.75,11.83,9648668
12-Jan-24,12.05,12.19,11.68,12.15,17856193
11-Jan-24,12.26,12.35,11.99,11.99,15401361
10-Jan-24,12.58,12.61,12.26,12.26,14803260
09-Jan-24,12.60,12.71,12.51,12.59,11020543
08-Jan-24,12.30,12.76,12.30,12.69,20882132
05-Jan-24,12.08,12.69,12.08,12.43,24112962
04-Jan-24,12.28,12.36,12.04,12.19,17650056
03-Jan-24,12.42,12.61,12.27,12.28,20674535
02-Jan-24,12.87,12.95,12.40,12.50,45541176
28-Dec-23,12.80,13.00,12.75,13.00,44963073
27-Dec-23,12.47,12.79,12.41,12.79,22619072
26-Dec-23,12.40,12.64,12.39,12.43,10593260
22-Dec-23,12.40,12.59,12.14,12.40,45392873
21-Dec-23,11.91,12.40,11.85,12.40,61983777
20-Dec-23,11.68,12.06,11.67,11.88,35695323
19-Dec-23,11.80,11.97,11.67,11.80,28171395
18-Dec-23,11.74,11.80,11.61,11.80,25653431
15-Dec-23,11.85,11.92,11.54,11.65,33762374
14-Dec-23,11.33,11.84,11.16,11.84,48516390
13-Dec-23,11.21,11.30,11.10,11.30,35805277
12-Dec-23,11.37,11.41,11.20,11.24,16016909
11-Dec-23,11.36,11.40,11.23,11.40,7639977
08-Dec-23,11.36,11.44,11.22,11.30,10389700
07-Dec-23,11.40,11.51,11.29,11.35,15169475
06-Dec-23,11.39,11.52,11.27,11.40,11125168
05-Dec-23,11.17,11.55,11.11,11.38,38434187
04-Dec-23,11.13,11.13,10.89,11.10,20976847
01-Dec-23,10.90,11.16,10.77,11.14,39810532
30-Nov-23,10.41,10.89,10.37,10.85,41368400
29-Nov-23,10.35,10.44,10.27,10.38,18291338
28-Nov-23,10.30,10.58,10.23,10.35,23511286
27-Nov-23,9.75,10.37,9.70,10.30,36209329
24-Nov-23,9.90,9.91,9.73,9.76,11016490
23-Nov-23,9.71,10.00,9.57,9.90,13348084
22-Nov-23,9.90,10.08,9.57,9.66,22246604
21-Nov-23,9.98,9.98,9.79,9.80,14968614
20-Nov-23,9.67,10.04,9.53,9.99,32023675
17-Nov-23,9.73,9.80,9.44,9.67,40121393
16-Nov-23,10.01,10.17,9.71,9.71,33755372
14-Nov-23,10.36,10.38,9.83,10.00,76219416
13-Nov-23,10.13,10.35,9.94,10.29,17940700
10-Nov-23,10.37,10.37,10.11,10.13,14346676
09-Nov-23,10.40,10.61,10.06,10.25,18242939
08-Nov-23,10.19,10.51,10.07,10.39,25803402
07-Nov-23,9.82,10.16,9.76,10.16,30293742
06-Nov-23,9.90,10.00,9.78,9.89,25339822
03-Nov-23,9.50,9.93,9.40,9.83,44730322
01-Nov-23,9.47,9.47,9.15,9.32,26454099
31-Oct-23,9.25,9.48,9.00,9.48,37859368
30-Oct-23,9.70,9.71,9.26,9.26,11109311
27-Oct-23,10.04,10.09,9.61,9.61,13789669
26-Oct-23,9.84,10.11,9.83,10.05,14582254
25-Oct-23,9.81,10.03,9.72,9.84,24270930
24-Oct-23,9.65,9.83,9.64,9.83,22671941
23-Oct-23,9.11,9.61,9.02,9.55,30212633
20-Oct-23,9.14,9.33,9.06,9.19,15898425
19-Oct-23,9.36,9.53,9.15,9.20,14729887
18-Oct-23,9.66,9.67,9.35,9.44,26450055
17-Oct-23,10.13,10.13,9.68,9.70,30576022
16-Oct-23,10.12,10.22,9.91,10.21,27687025
13-Oct-23,10.64,10.64,9.96,10.08,37341345
11-Oct-23,11.31,11.31,10.59,10.70,33033063
10-Oct-23,11.32,11.34,11.07,11.28,21943141

*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: ONCO3