InvestB3
← InícioCompararOpções de ONCO11 →

ONCO11

ONCOCLINICAS DO BRASIL SERVICOS MEDICOS S.A.

R$ 0,30
-3,23% no dia

No mês

-9,09%

No ano

-66,67%

12 meses

—

Desde 12/2025

-40,00%

Histórico diário a partir de 03/12/2025, do arquivo público da B3 (COTAHIST) mais o pregão do dia. Cotações com atraso (fim de dia).

Histórico diário (105)

DataAberturaMínimaMáximaFechamentoDiaVolume
04/09/2026R$ 0,31R$ 0,29R$ 0,34R$ 0,30-3,23%4.039.700
03/09/2026R$ 0,29R$ 0,29R$ 0,33R$ 0,31+6,90%629.200
02/09/2026R$ 0,28R$ 0,24R$ 0,34R$ 0,29+3,57%1.027.000
01/09/2026R$ 0,31R$ 0,28R$ 0,32R$ 0,28-15,15%892.100
31/08/2026R$ 0,32R$ 0,29R$ 0,34R$ 0,33+3,13%1.836.600
28/08/2026R$ 0,42R$ 0,29R$ 0,43R$ 0,32-8,57%3.444.700
27/08/2026R$ 0,45R$ 0,26R$ 0,45R$ 0,35+6,06%6.086.100
26/08/2026R$ 0,55R$ 0,28R$ 0,57R$ 0,33-17,50%5.662.800
25/08/2026R$ 0,35R$ 0,34R$ 0,45R$ 0,40+21,21%3.649.900
24/08/2026R$ 0,22R$ 0,22R$ 0,35R$ 0,33+83,33%3.526.600
21/08/2026R$ 0,22R$ 0,17R$ 0,24R$ 0,180,00%7.814.100
20/08/2026R$ 0,18R$ 0,16R$ 0,25R$ 0,180,00%2.377.200
19/08/2026R$ 0,16R$ 0,14R$ 0,19R$ 0,18+28,57%1.870.300
18/08/2026R$ 0,14R$ 0,13R$ 0,16R$ 0,140,00%908.700
17/08/2026R$ 0,12R$ 0,12R$ 0,14R$ 0,14+27,27%380.900
14/08/2026R$ 0,11R$ 0,10R$ 0,15R$ 0,11+22,22%707.900
13/08/2026R$ 0,06R$ 0,06R$ 0,12R$ 0,09+50,00%2.546.200
12/08/2026R$ 0,06R$ 0,05R$ 0,07R$ 0,06+20,00%969.300
11/08/2026R$ 0,04R$ 0,04R$ 0,06R$ 0,05+25,00%2.457.600
10/08/2026R$ 0,04R$ 0,04R$ 0,05R$ 0,040,00%1.395.800
07/08/2026R$ 0,04R$ 0,04R$ 0,05R$ 0,040,00%405.400
06/08/2026R$ 0,05R$ 0,03R$ 0,05R$ 0,040,00%13.426.600
05/08/2026R$ 0,04R$ 0,04R$ 0,05R$ 0,040,00%268.800
04/08/2026R$ 0,05R$ 0,04R$ 0,06R$ 0,040,00%2.535.100
03/08/2026R$ 0,05R$ 0,04R$ 0,06R$ 0,040,00%1.259.900
31/07/2026R$ 0,05R$ 0,03R$ 0,05R$ 0,04+33,33%1.479.200
30/07/2026R$ 0,03R$ 0,02R$ 0,04R$ 0,030,00%10.376.500
29/07/2026R$ 0,03R$ 0,02R$ 0,03R$ 0,030,00%543.400
28/07/2026R$ 0,03R$ 0,02R$ 0,03R$ 0,030,00%13.900
27/07/2026R$ 0,03R$ 0,02R$ 0,03R$ 0,03+50,00%1.592.200
24/07/2026R$ 0,03R$ 0,02R$ 0,03R$ 0,02-33,33%1.519.800
23/07/2026R$ 0,02R$ 0,02R$ 0,03R$ 0,03+50,00%241.000
22/07/2026R$ 0,03R$ 0,02R$ 0,03R$ 0,02-33,33%6.802.500
21/07/2026R$ 0,03R$ 0,01R$ 0,03R$ 0,03+50,00%48.333.900
20/07/2026R$ 0,03R$ 0,02R$ 0,03R$ 0,020,00%13.849.600
17/07/2026R$ 0,05R$ 0,02R$ 0,06R$ 0,02-33,33%4.096.100
16/07/2026R$ 0,09R$ 0,03R$ 0,10R$ 0,03-40,00%650.600
15/07/2026R$ 0,15R$ 0,05R$ 0,15R$ 0,05-66,67%1.368.900
14/07/2026R$ 0,16R$ 0,10R$ 0,16R$ 0,15-57,14%461.700
06/07/2026R$ 0,35R$ 0,35R$ 0,35R$ 0,350,00%100
26/06/2026R$ 0,35R$ 0,35R$ 0,35R$ 0,35-2,78%500
25/06/2026R$ 0,36R$ 0,36R$ 0,36R$ 0,360,00%100
17/06/2026R$ 0,36R$ 0,36R$ 0,36R$ 0,360,00%100
15/06/2026R$ 0,36R$ 0,36R$ 0,36R$ 0,360,00%3.000
12/06/2026R$ 0,36R$ 0,36R$ 0,36R$ 0,360,00%2.900
11/06/2026R$ 0,36R$ 0,36R$ 0,36R$ 0,360,00%800
09/06/2026R$ 0,36R$ 0,36R$ 0,36R$ 0,360,00%100
08/06/2026R$ 0,36R$ 0,36R$ 0,36R$ 0,360,00%2.500
05/06/2026R$ 0,33R$ 0,33R$ 0,36R$ 0,36+12,50%2.500
01/06/2026R$ 0,32R$ 0,32R$ 0,32R$ 0,320,00%200
29/05/2026R$ 0,32R$ 0,32R$ 0,32R$ 0,320,00%100
27/05/2026R$ 0,32R$ 0,32R$ 0,32R$ 0,32+28,00%3.300
25/05/2026R$ 0,25R$ 0,25R$ 0,25R$ 0,25+4,17%17.200
21/05/2026R$ 0,24R$ 0,24R$ 0,24R$ 0,240,00%100
15/05/2026R$ 0,24R$ 0,24R$ 0,24R$ 0,24+4,35%100
13/05/2026R$ 0,23R$ 0,23R$ 0,23R$ 0,230,00%100
08/05/2026R$ 0,23R$ 0,23R$ 0,23R$ 0,230,00%1.400
07/05/2026R$ 0,23R$ 0,23R$ 0,23R$ 0,230,00%600
06/05/2026R$ 0,23R$ 0,15R$ 0,23R$ 0,230,00%1.100
30/04/2026R$ 0,32R$ 0,23R$ 0,32R$ 0,23-28,13%3.300
24/04/2026R$ 0,32R$ 0,32R$ 0,32R$ 0,320,00%1.500
22/04/2026R$ 0,32R$ 0,32R$ 0,32R$ 0,32+3,23%20.500
20/04/2026R$ 0,31R$ 0,31R$ 0,31R$ 0,31+6,90%500
17/04/2026R$ 0,33R$ 0,29R$ 0,33R$ 0,29-9,38%3.100
16/04/2026R$ 0,30R$ 0,30R$ 0,32R$ 0,320,00%7.300
14/04/2026R$ 0,30R$ 0,29R$ 0,32R$ 0,32-11,11%4.300
13/04/2026R$ 0,39R$ 0,36R$ 0,39R$ 0,36+16,13%6.900
10/04/2026R$ 0,25R$ 0,25R$ 0,31R$ 0,31+6,90%4.100
09/04/2026R$ 0,26R$ 0,26R$ 0,30R$ 0,29+16,00%3.200
08/04/2026R$ 0,40R$ 0,25R$ 0,40R$ 0,25-37,50%6.100
07/04/2026R$ 0,40R$ 0,40R$ 0,40R$ 0,40-11,11%2.000
01/04/2026R$ 0,45R$ 0,45R$ 0,45R$ 0,450,00%2.700
31/03/2026R$ 0,40R$ 0,40R$ 0,45R$ 0,45+15,38%22.100
30/03/2026R$ 0,35R$ 0,35R$ 0,39R$ 0,39+11,43%3.700
27/03/2026R$ 0,35R$ 0,35R$ 0,39R$ 0,35+16,67%13.100
26/03/2026R$ 0,30R$ 0,30R$ 0,30R$ 0,300,00%100
25/03/2026R$ 0,32R$ 0,27R$ 0,32R$ 0,30-6,25%2.600
24/03/2026R$ 0,57R$ 0,28R$ 0,57R$ 0,32-23,81%41.900
23/03/2026R$ 0,12R$ 0,12R$ 0,75R$ 0,42+250,00%38.300
20/03/2026R$ 0,14R$ 0,12R$ 0,21R$ 0,12-7,69%3.900
19/03/2026R$ 0,15R$ 0,13R$ 0,15R$ 0,130,00%2.400
18/03/2026R$ 0,22R$ 0,13R$ 0,22R$ 0,13-40,91%7.600
17/03/2026R$ 0,22R$ 0,22R$ 0,22R$ 0,22-46,34%10.500
12/03/2026R$ 0,25R$ 0,25R$ 0,41R$ 0,41+64,00%25.200
11/03/2026R$ 0,50R$ 0,25R$ 0,50R$ 0,25-50,00%2.100
10/03/2026R$ 0,40R$ 0,40R$ 0,50R$ 0,50+25,00%20.500
09/03/2026R$ 0,15R$ 0,15R$ 0,79R$ 0,40+166,67%83.900
06/03/2026R$ 0,15R$ 0,15R$ 0,15R$ 0,15-83,33%100.100
24/02/2026R$ 0,90R$ 0,90R$ 0,90R$ 0,90+2,27%100
23/02/2026R$ 0,88R$ 0,88R$ 0,88R$ 0,88-2,22%1.000
19/02/2026R$ 0,90R$ 0,90R$ 0,90R$ 0,900,00%500
18/02/2026R$ 0,90R$ 0,90R$ 0,90R$ 0,900,00%100
05/02/2026R$ 0,90R$ 0,90R$ 0,90R$ 0,900,00%100
03/02/2026R$ 0,90R$ 0,90R$ 0,90R$ 0,900,00%100
29/01/2026R$ 0,90R$ 0,90R$ 0,90R$ 0,900,00%1.600
27/01/2026R$ 0,90R$ 0,90R$ 0,90R$ 0,900,00%100
23/01/2026R$ 0,71R$ 0,71R$ 0,90R$ 0,90+26,76%10.300
22/01/2026R$ 0,90R$ 0,71R$ 0,90R$ 0,71-21,11%2.500
30/12/2025R$ 0,68R$ 0,68R$ 0,90R$ 0,900,00%600
19/12/2025R$ 0,90R$ 0,90R$ 0,90R$ 0,900,00%600
18/12/2025R$ 0,30R$ 0,30R$ 0,90R$ 0,90+80,00%113.300
17/12/2025R$ 0,50R$ 0,50R$ 0,50R$ 0,500,00%100
15/12/2025R$ 0,50R$ 0,50R$ 0,50R$ 0,500,00%100
04/12/2025R$ 0,50R$ 0,50R$ 0,50R$ 0,500,00%100
03/12/2025R$ 0,50R$ 0,50R$ 0,50R$ 0,50—100

Abertura, mínima e máxima só aparecem nos dias já coletados com esse detalhe — os mais antigos podem estar só com o fechamento.

Acompanhar na minha carteira

As informações e indicadores exibidos têm caráter meramente informativo e educacional, não constituindo recomendação, oferta ou análise de valores mobiliários nos termos da Resolução CVM nº 20/2021. Decisões de investimento são de responsabilidade exclusiva do usuário.