Cotação atual, histórico e gráfico do papel: NATU3

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 NATU3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
28/08/2025	0,88%	0,08	9,16	9,15	9,13	9,31	84M	16.003
27/08/2025	1,23%	0,11	9,08	8,97	8,77	9,08	82M	7.734
26/08/2025	0,90%	0,08	8,97	8,87	8,84	9,18	1.191M	23.153
25/08/2025	-2,74%	-0,25	8,89	9,15	8,83	9,30	131M	16.197
22/08/2025	8,29%	0,70	9,14	8,50	8,50	9,14	134M	20.923
21/08/2025	0,72%	0,06	8,44	8,36	8,20	8,44	108M	26.352
20/08/2025	-0,24%	-0,02	8,38	8,42	8,21	8,50	92M	19.856

19/08/2025	-5,19%	-0,46	8,40	8,82	8,33	8,85	71M	18.239
18/08/2025	-3,06%	-0,28	8,86	9,01	8,81	9,14	50M	14.327
15/08/2025	1,56%	0,14	9,14	8,90	8,62	9,14	97M	21.914
14/08/2025	2,86%	0,25	9,00	8,66	8,66	9,15	95M	14.292
13/08/2025	1,16%	0,10	8,75	8,69	8,47	8,90	108M	28.368
12/08/2025	-7,98%	-0,75	8,65	9,60	8,65	9,64	173M	31.635
11/08/2025	5,86%	0,52	9,40	8,88	8,87	9,73	94M	24.638
08/08/2025	-3,16%	-0,29	8,88	9,17	8,73	9,21	55M	20.180
07/08/2025	0,33%	0,03	9,17	9,15	9,14	9,40	34M	11.528
06/08/2025	4,70%	0,41	9,14	8,77	8,76	9,20	53M	14.016
05/08/2025	-0,46%	-0,04	8,73	8,82	8,68	8,89	48M	17.584
04/08/2025	-1,57%	-0,14	8,77	9,02	8,71	9,06	63M	21.310
01/08/2025	-1,33%	-0,12	8,91	9,19	8,91	9,24	39M	15.116
31/07/2025	-1,31%	-0,12	9,03	9,05	8,92	9,12	54M	16.569
30/07/2025	0,11%	0,01	9,15	9,14	8,96	9,30	32M	11.165
29/07/2025	1,22%	0,11	9,14	9,06	8,98	9,22	33M	8.453
28/07/2025	-1,42%	-0,13	9,03	9,19	8,95	9,27	34M	9.657
25/07/2025	-2,55%	-0,24	9,16	9,47	9,01	9,47	59M	10.485
24/07/2025	-1,36%	-0,13	9,40	9,36	9,19	9,55	48M	9.251
23/07/2025	4,27%	0,39	9,53	9,11	9,11	9,53	34M	7.255
22/07/2025	-2,77%	-0,26	9,14	9,39	9,14	9,57	52M	11.150
21/07/2025	-1,16%	-0,11	9,40	9,40	9,30	9,53	45M	17.428
18/07/2025	-1,45%	-0,14	9,51	9,56	9,44	9,56	47M	11.981
17/07/2025	-1,03%	-0,10	9,65	9,79	9,42	9,83	91M	18.156
16/07/2025	-2,69%	-0,27	9,75	9,97	9,71	10,13	62M	15.448
15/07/2025	1,62%	0,16	10,02	9,90	9,80	10,03	39M	11.895
14/07/2025	0,72%	0,07	9,86	9,85	9,75	9,96	45M	8.148
11/07/2025	-3,07%	-0,31	9,79	10,05	9,71	10,07	73M	12.654
10/07/2025	-0,69%	-0,07	10,10	10,11	9,81	10,15	56M	14.014
09/07/2025	-2,40%	-0,25	10,17	10,31	10,17	10,38	49M	9.348
08/07/2025	0,10%	0,01	10,42	10,40	10,28	10,52	43M	10.701
07/07/2025	-0,95%	-0,10	10,41	10,54	10,24	10,65	59M	16.386
04/07/2025	1,55%	0,16	10,51	10,36	10,25	10,51	17M	4.391
03/07/2025	1,57%	0,16	10,35	10,24	10,12	10,47	38M	9.516
02/07/2025	-72,35%	-26,67	10,19	10,64	9,99	10,84	56M	11.625
17/12/2019	-3,00%	-1,14	36,86	38,20	36,77	38,80	140M	13.225
16/12/2019	3,51%	1,29	38,00	36,70	36,70	38,42	129M	14.860
13/12/2019	3,94%	1,39	36,71	35,55	35,50	37,35	288M	23.189
12/12/2019	2,23%	0,77	35,32	34,69	34,57	35,69	166M	14.071
11/12/2019	-0,26%	-0,09	34,55	34,61	34,30	34,81	97M	8.171
10/12/2019	1,64%	0,56	34,64	33,83	33,20	34,64	132M	11.268
09/12/2019	-0,70%	-0,24	34,08	34,50	33,73	34,74	111M	9.487
06/12/2019	-0,03%	-0,01	34,32	34,33	34,09	34,69	69M	8.896
05/12/2019	0,18%	0,06	34,33	34,38	34,04	34,75	100M	11.708
04/12/2019	0,79%	0,27	34,27	33,91	33,91	34,55	155M	12.048
03/12/2019	1,80%	0,60	34,00	33,51	32,96	34,20	241M	13.310
02/12/2019	0,85%	0,28	33,40	33,26	32,62	33,50	155M	12.852
29/11/2019	-0,24%	-0,08	33,12	33,26	32,91	33,45	156M	15.647
28/11/2019	2,47%	0,80	33,20	32,54	32,20	33,50	79M	11.393
27/11/2019	0,97%	0,31	32,40	32,26	31,76	32,40	77M	8.324
26/11/2019	0,53%	0,17	32,09	31,89	31,15	32,32	291M	17.986
25/11/2019	-0,25%	-0,08	31,92	32,00	31,57	32,50	99M	14.161
22/11/2019	0,31%	0,10	32,00	31,74	31,46	32,25	85M	9.976
21/11/2019	2,31%	0,72	31,90	31,25	30,88	31,90	168M	13.114
19/11/2019	0,58%	0,18	31,18	31,06	30,31	31,30	325M	19.108
18/11/2019	-3,22%	-1,03	31,00	32,50	30,85	32,50	566M	18.625
14/11/2019	-0,19%	-0,06	32,03	31,37	31,15	32,68	264M	19.342
13/11/2019	-1,05%	-0,34	32,09	32,45	31,51	32,76	128M	13.640
12/11/2019	-2,90%	-0,97	32,43	33,22	32,30	33,27	118M	12.691
11/11/2019	-0,54%	-0,18	33,40	33,58	33,10	33,94	117M	12.084
08/11/2019	-1,52%	-0,52	33,58	33,69	33,36	34,29	160M	18.673
07/11/2019	7,88%	2,49	34,10	32,78	32,59	34,12	334M	28.596
06/11/2019	4,67%	1,41	31,61	30,26	29,82	31,75	275M	23.168
05/11/2019	-2,71%	-0,84	30,20	31,27	30,17	31,49	161M	14.311
04/11/2019	-2,39%	-0,76	31,04	31,81	30,86	31,84	129M	13.283
01/11/2019	2,05%	0,64	31,80	31,15	31,05	32,00	141M	13.846
31/10/2019	0,48%	0,15	31,16	31,00	30,62	31,65	163M	16.826
30/10/2019	2,24%	0,68	31,01	30,31	30,05	31,12	221M	17.042
29/10/2019	-2,79%	-0,87	30,33	31,33	30,31	31,41	128M	14.109
28/10/2019	-2,35%	-0,75	31,20	31,94	31,11	32,13	171M	14.710
25/10/2019	2,34%	0,73	31,95	31,21	30,96	32,10	105M	12.058
24/10/2019	-2,22%	-0,71	31,22	32,20	30,88	32,23	145M	15.595
23/10/2019	-2,27%	-0,74	31,93	32,69	31,69	32,77	106M	10.021
22/10/2019	1,37%	0,44	32,67	32,17	32,17	32,85	62M	7.006
21/10/2019	-0,15%	-0,05	32,23	32,44	31,81	32,69	83M	7.504
18/10/2019	-0,65%	-0,21	32,28	32,60	32,03	32,92	73M	9.527
17/10/2019	1,21%	0,39	32,49	32,16	31,96	32,87	89M	9.385
16/10/2019	0,85%	0,27	32,10	31,89	31,55	32,40	62M	7.162
15/10/2019	-0,22%	-0,07	31,83	31,95	31,62	32,47	208M	13.466
14/10/2019	0,19%	0,06	31,90	31,84	31,47	32,31	81M	7.504
11/10/2019	0,06%	0,02	31,84	32,21	31,72	32,45	82M	8.936
10/10/2019	-0,16%	-0,05	31,82	32,05	31,60	32,19	67M	6.665
09/10/2019	-1,79%	-0,58	31,87	32,74	31,87	32,98	563M	13.748
08/10/2019	-2,23%	-0,74	32,45	33,30	32,45	33,59	95M	10.012
07/10/2019	-3,94%	-1,36	33,19	34,61	33,19	35,09	115M	12.319
04/10/2019	2,77%	0,93	34,55	33,69	33,69	34,73	77M	8.192
03/10/2019	1,27%	0,42	33,62	33,27	32,46	34,03	101M	12.639
02/10/2019	-1,63%	-0,55	33,20	33,66	32,92	33,83	111M	11.496
01/10/2019	-0,32%	-0,11	33,75	34,08	33,62	34,26	145M	9.363
30/09/2019	-2,84%	-0,99	33,86	35,00	33,86	35,13	187M	13.166
27/09/2019	-1,41%	-0,50	34,85	35,34	34,83	35,64	141M	7.707
26/09/2019	-0,70%	-0,25	35,35	35,82	35,30	36,44	70M	8.666
25/09/2019	-2,25%	-0,82	35,60	36,45	35,60	36,98	121M	10.945
24/09/2019	1,00%	0,36	36,42	36,03	35,79	37,37	264M	12.506
23/09/2019	0,53%	0,19	36,06	35,90	35,20	36,44	130M	11.450
20/09/2019	-1,86%	-0,68	35,87	36,70	35,87	37,23	318M	12.963
19/09/2019	1,11%	0,40	36,55	36,25	36,21	37,10	220M	10.329
18/09/2019	-50,03%	-36,20	36,15	36,47	35,84	37,56	123M	14.349
17/09/2019	1,19%	0,85	72,35	70,83	70,72	72,58	214M	14.601
16/09/2019	3,23%	2,24	71,50	69,61	68,63	71,50	121M	8.094
13/09/2019	0,52%	0,36	69,26	69,26	68,05	70,00	168M	13.215
12/09/2019	2,00%	1,35	68,90	68,15	67,85	69,72	120M	10.604
11/09/2019	5,38%	3,45	67,55	64,10	63,78	67,67	154M	11.213
10/09/2019	-1,05%	-0,68	64,10	64,36	63,57	64,95	100M	6.821
09/09/2019	-0,34%	-0,22	64,78	64,87	64,39	65,60	93M	8.304
06/09/2019	0,43%	0,28	65,00	65,00	63,75	65,12	111M	7.669
05/09/2019	-0,22%	-0,14	64,72	65,01	64,11	65,96	73M	6.658
04/09/2019	0,71%	0,46	64,86	65,30	64,24	65,61	78M	7.122
03/09/2019	-2,82%	-1,87	64,40	66,10	64,40	67,01	55M	4.733
02/09/2019	0,44%	0,29	66,27	66,91	64,90	66,91	44M	3.981
30/08/2019	-1,43%	-0,96	65,98	67,39	65,80	68,12	191M	9.249
29/08/2019	1,79%	1,18	66,94	66,09	65,41	67,08	88M	7.137
28/08/2019	4,31%	2,72	65,76	62,88	62,25	66,14	134M	10.366
27/08/2019	4,20%	2,54	63,04	60,75	60,75	64,01	204M	12.577
26/08/2019	-1,00%	-0,61	60,50	61,11	60,10	61,38	62M	5.529
23/08/2019	-0,63%	-0,39	61,11	61,34	59,80	62,28	99M	9.477
22/08/2019	-2,18%	-1,37	61,50	62,98	61,23	63,83	86M	8.023
21/08/2019	0,82%	0,51	62,87	62,55	61,90	63,51	73M	6.155
20/08/2019	-1,48%	-0,94	62,36	63,13	61,40	63,56	92M	8.542
19/08/2019	-0,31%	-0,20	63,30	63,46	63,02	64,57	90M	7.297
16/08/2019	-1,07%	-0,69	63,50	64,86	62,55	65,81	142M	10.743
15/08/2019	0,30%	0,19	64,19	66,07	63,26	66,12	230M	17.120
14/08/2019	-3,18%	-2,10	64,00	66,10	64,00	66,31	132M	11.293
13/08/2019	3,15%	2,02	66,10	63,88	63,10	66,16	117M	8.913
12/08/2019	-2,69%	-1,77	64,08	64,71	64,08	65,55	84M	6.764
09/08/2019	1,11%	0,72	65,85	65,12	64,66	66,65	71M	5.895
08/08/2019	-	-	65,13	66,00	64,90	67,08	133M	12.168

Date,Open,High,Low,Close,Volume
28-Aug-25,9.15,9.31,9.13,9.16,83718078
27-Aug-25,8.97,9.08,8.77,9.08,82020116
26-Aug-25,8.87,9.18,8.84,8.97,1190582764
25-Aug-25,9.15,9.30,8.83,8.89,130548734
22-Aug-25,8.50,9.14,8.50,9.14,133791155
21-Aug-25,8.36,8.44,8.20,8.44,107843866
20-Aug-25,8.42,8.50,8.21,8.38,91837020
19-Aug-25,8.82,8.85,8.33,8.40,70729242
18-Aug-25,9.01,9.14,8.81,8.86,49601987
15-Aug-25,8.90,9.14,8.62,9.14,96956845
14-Aug-25,8.66,9.15,8.66,9.00,94782860
13-Aug-25,8.69,8.90,8.47,8.75,107876878
12-Aug-25,9.60,9.64,8.65,8.65,172977318
11-Aug-25,8.88,9.73,8.87,9.40,94069664
08-Aug-25,9.17,9.21,8.73,8.88,54632676
07-Aug-25,9.15,9.40,9.14,9.17,33901746
06-Aug-25,8.77,9.20,8.76,9.14,52810234
05-Aug-25,8.82,8.89,8.68,8.73,47768916
04-Aug-25,9.02,9.06,8.71,8.77,62867326
01-Aug-25,9.19,9.24,8.91,8.91,39065925
31-Jul-25,9.05,9.12,8.92,9.03,54221490
30-Jul-25,9.14,9.30,8.96,9.15,32278936
29-Jul-25,9.06,9.22,8.98,9.14,33342947
28-Jul-25,9.19,9.27,8.95,9.03,34145965
25-Jul-25,9.47,9.47,9.01,9.16,58587309
24-Jul-25,9.36,9.55,9.19,9.40,47728874
23-Jul-25,9.11,9.53,9.11,9.53,34129218
22-Jul-25,9.39,9.57,9.14,9.14,52325547
21-Jul-25,9.40,9.53,9.30,9.40,45005873
18-Jul-25,9.56,9.56,9.44,9.51,46571617
17-Jul-25,9.79,9.83,9.42,9.65,90544714
16-Jul-25,9.97,10.13,9.71,9.75,62202670
15-Jul-25,9.90,10.03,9.80,10.02,38672651
14-Jul-25,9.85,9.96,9.75,9.86,45365327
11-Jul-25,10.05,10.07,9.71,9.79,73445822
10-Jul-25,10.11,10.15,9.81,10.10,56151405
09-Jul-25,10.31,10.38,10.17,10.17,49421910
08-Jul-25,10.40,10.52,10.28,10.42,43471548
07-Jul-25,10.54,10.65,10.24,10.41,58904795
04-Jul-25,10.36,10.51,10.25,10.51,17181370
03-Jul-25,10.24,10.47,10.12,10.35,37947438
02-Jul-25,10.64,10.84,9.99,10.19,56275979
17-Dec-19,38.20,38.80,36.77,36.86,139510491
16-Dec-19,36.70,38.42,36.70,38.00,129207690
13-Dec-19,35.55,37.35,35.50,36.71,288360804
12-Dec-19,34.69,35.69,34.57,35.32,165756130
11-Dec-19,34.61,34.81,34.30,34.55,97498591
10-Dec-19,33.83,34.64,33.20,34.64,131558176
09-Dec-19,34.50,34.74,33.73,34.08,110752246
06-Dec-19,34.33,34.69,34.09,34.32,68973063
05-Dec-19,34.38,34.75,34.04,34.33,100253253
04-Dec-19,33.91,34.55,33.91,34.27,154818483
03-Dec-19,33.51,34.20,32.96,34.00,240810379
02-Dec-19,33.26,33.50,32.62,33.40,155189389
29-Nov-19,33.26,33.45,32.91,33.12,155795640
28-Nov-19,32.54,33.50,32.20,33.20,79128750
27-Nov-19,32.26,32.40,31.76,32.40,76538052
26-Nov-19,31.89,32.32,31.15,32.09,290655260
25-Nov-19,32.00,32.50,31.57,31.92,98992152
22-Nov-19,31.74,32.25,31.46,32.00,84790776
21-Nov-19,31.25,31.90,30.88,31.90,167640129
19-Nov-19,31.06,31.30,30.31,31.18,325400711
18-Nov-19,32.50,32.50,30.85,31.00,565849548
14-Nov-19,31.37,32.68,31.15,32.03,263915615
13-Nov-19,32.45,32.76,31.51,32.09,128041707
12-Nov-19,33.22,33.27,32.30,32.43,117919382
11-Nov-19,33.58,33.94,33.10,33.40,117225655
08-Nov-19,33.69,34.29,33.36,33.58,159959403
07-Nov-19,32.78,34.12,32.59,34.10,333580938
06-Nov-19,30.26,31.75,29.82,31.61,274834899
05-Nov-19,31.27,31.49,30.17,30.20,161357261
04-Nov-19,31.81,31.84,30.86,31.04,129358061
01-Nov-19,31.15,32.00,31.05,31.80,140720742
31-Oct-19,31.00,31.65,30.62,31.16,163294433
30-Oct-19,30.31,31.12,30.05,31.01,221254597
29-Oct-19,31.33,31.41,30.31,30.33,128153444
28-Oct-19,31.94,32.13,31.11,31.20,170810285
25-Oct-19,31.21,32.10,30.96,31.95,104508525
24-Oct-19,32.20,32.23,30.88,31.22,145296574
23-Oct-19,32.69,32.77,31.69,31.93,105502739
22-Oct-19,32.17,32.85,32.17,32.67,61926226
21-Oct-19,32.44,32.69,31.81,32.23,82921678
18-Oct-19,32.60,32.92,32.03,32.28,72992408
17-Oct-19,32.16,32.87,31.96,32.49,88737735
16-Oct-19,31.89,32.40,31.55,32.10,62148899
15-Oct-19,31.95,32.47,31.62,31.83,208139209
14-Oct-19,31.84,32.31,31.47,31.90,80557569
11-Oct-19,32.21,32.45,31.72,31.84,81859561
10-Oct-19,32.05,32.19,31.60,31.82,67482500
09-Oct-19,32.74,32.98,31.87,31.87,562799685
08-Oct-19,33.30,33.59,32.45,32.45,95105548
07-Oct-19,34.61,35.09,33.19,33.19,114670778
04-Oct-19,33.69,34.73,33.69,34.55,76673849
03-Oct-19,33.27,34.03,32.46,33.62,101323877
02-Oct-19,33.66,33.83,32.92,33.20,110888971
01-Oct-19,34.08,34.26,33.62,33.75,145494114
30-Sep-19,35.00,35.13,33.86,33.86,187118171
27-Sep-19,35.34,35.64,34.83,34.85,140768465
26-Sep-19,35.82,36.44,35.30,35.35,69725841
25-Sep-19,36.45,36.98,35.60,35.60,121015659
24-Sep-19,36.03,37.37,35.79,36.42,264329965
23-Sep-19,35.90,36.44,35.20,36.06,129521596
20-Sep-19,36.70,37.23,35.87,35.87,318311659
19-Sep-19,36.25,37.10,36.21,36.55,219711863
18-Sep-19,36.47,37.56,35.84,36.15,123393676
17-Sep-19,70.83,72.58,70.72,72.35,214071586
16-Sep-19,69.61,71.50,68.63,71.50,120848292
13-Sep-19,69.26,70.00,68.05,69.26,168450217
12-Sep-19,68.15,69.72,67.85,68.90,119734020
11-Sep-19,64.10,67.67,63.78,67.55,153712277
10-Sep-19,64.36,64.95,63.57,64.10,99503476
09-Sep-19,64.87,65.60,64.39,64.78,92632261
06-Sep-19,65.00,65.12,63.75,65.00,110538249
05-Sep-19,65.01,65.96,64.11,64.72,72721768
04-Sep-19,65.30,65.61,64.24,64.86,78051668
03-Sep-19,66.10,67.01,64.40,64.40,54795871
02-Sep-19,66.91,66.91,64.90,66.27,43981676
30-Aug-19,67.39,68.12,65.80,65.98,191306490
29-Aug-19,66.09,67.08,65.41,66.94,87746616
28-Aug-19,62.88,66.14,62.25,65.76,134462526
27-Aug-19,60.75,64.01,60.75,63.04,203844659
26-Aug-19,61.11,61.38,60.10,60.50,61784955
23-Aug-19,61.34,62.28,59.80,61.11,98683372
22-Aug-19,62.98,63.83,61.23,61.50,85949444
21-Aug-19,62.55,63.51,61.90,62.87,73396261
20-Aug-19,63.13,63.56,61.40,62.36,92446173
19-Aug-19,63.46,64.57,63.02,63.30,90283747
16-Aug-19,64.86,65.81,62.55,63.50,141675666
15-Aug-19,66.07,66.12,63.26,64.19,229845483
14-Aug-19,66.10,66.31,64.00,64.00,132213908
13-Aug-19,63.88,66.16,63.10,66.10,116885325
12-Aug-19,64.71,65.55,64.08,64.08,84457276
09-Aug-19,65.12,66.65,64.66,65.85,70892940
08-Aug-19,66.00,67.08,64.90,65.13,133370935

*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: NATU3