papéis
login
mais

Cotação atual, histórico e gráfico do papel: NTCO3

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista

empresa: ntco3

-

Cotação atual: (-)
carregando cotação

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


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
06/08/20200,46%0,2248,0347,6346,7748,59270M30.349
05/08/20202,29%1,0747,8147,9046,6048,49252M26.176
04/08/20200,28%0,1346,7446,2045,0647,14246M24.679
03/08/2020-0,91%-0,4346,6147,4445,6347,44299M24.217
31/07/2020-3,35%-1,6347,0448,6746,1448,67340M28.714
30/07/20203,36%1,5848,6746,5846,2048,80380M36.330
29/07/20206,73%2,9747,0944,2544,1247,24550M48.883
28/07/20202,18%0,9444,1242,8742,5144,73328M24.833
27/07/20201,36%0,5843,1842,6142,3443,90219M22.353
24/07/2020-0,47%-0,2042,6042,4541,4643,00169M19.510
23/07/2020-1,56%-0,6842,8042,9042,4944,29188M21.424
22/07/20200,25%0,1143,4843,6042,5444,08219M28.116
21/07/2020-0,16%-0,0743,3743,7541,8544,55326M31.818
20/07/20203,43%1,4443,4442,0041,5643,44171M15.447
17/07/20203,86%1,5642,0040,7940,5842,42253M28.819
16/07/2020-0,27%-0,1140,4440,3839,7240,96158M15.392
15/07/20202,19%0,8740,5540,0539,7540,94178M19.698
14/07/2020-0,55%-0,2239,6839,9038,9940,40159M16.145
13/07/2020-5,07%-2,1339,9041,9839,8141,98254M22.649
10/07/2020-0,28%-0,1242,0341,9441,0242,39214M17.185
09/07/2020-0,40%-0,1742,1542,3541,6842,99127M14.364
08/07/20206,04%2,4142,3240,0140,0142,59805M42.060
07/07/2020-1,84%-0,7539,9140,4939,2040,49255M21.605
06/07/2020-1,55%-0,6440,6641,6240,6042,00259M16.638
03/07/20201,20%0,4941,3040,6340,2341,50157M12.046
02/07/20201,32%0,5340,8140,7838,9141,53430M29.473
01/07/20200,95%0,3840,2839,9039,5340,70316M22.142
30/06/2020-0,30%-0,1239,9039,6639,3140,23210M21.512
29/06/20200,30%0,1240,0240,0039,2640,26168M17.343
26/06/2020-4,68%-1,9639,9041,3739,4642,14208M19.393
25/06/20201,36%0,5641,8640,9940,8442,05230M16.984
24/06/2020-2,46%-1,0441,3042,1840,3342,55221M19.958
23/06/20203,14%1,2942,3441,4141,0842,34288M17.082
22/06/2020-2,79%-1,1841,0542,3140,8242,55196M23.061
19/06/20201,66%0,6942,2341,8741,5843,74593M41.665
18/06/2020-0,91%-0,3841,5441,6141,0043,90404M32.299
17/06/20203,99%1,6141,9240,3140,3142,49294M25.734
16/06/2020-0,67%-0,2740,3142,5440,3142,84237M27.808
15/06/20201,40%0,5640,5839,3139,2441,84309M37.298
12/06/2020-2,03%-0,8340,0239,4839,3940,61419M48.061
10/06/2020-0,87%-0,3640,8541,5540,0141,95318M33.508
09/06/20201,00%0,4141,2140,5039,8841,27277M31.838
08/06/20201,64%0,6640,8040,6539,5241,95252M31.394
05/06/20205,88%2,2340,1438,4138,3541,14452M40.850
04/06/2020-1,10%-0,4237,9138,6437,1538,64420M24.273
03/06/20200,84%0,3238,3338,4837,5639,27230M22.317
02/06/20200,11%0,0438,0138,0037,5238,71199M20.603
01/06/20202,12%0,7937,9736,9936,3538,59216M25.507
29/05/2020-1,48%-0,5637,1837,7336,1037,93548M38.435
28/05/2020-2,48%-0,9637,7438,6936,8838,99271M31.743
27/05/20207,26%2,6238,7036,2836,2339,35341M40.469
26/05/20202,68%0,9436,0835,7035,4436,92268M26.734
25/05/20203,05%1,0435,1434,5034,3835,60201M20.054
22/05/20200,56%0,1934,1033,7432,7034,28161M18.288
21/05/20200,59%0,2033,9133,6533,4435,00182M21.495
20/05/20203,60%1,1733,7132,4332,1733,90169M22.601
19/05/2020-2,46%-0,8232,5433,0032,5434,26174M22.922
18/05/20203,67%1,1833,3633,5332,4333,68187M24.372
15/05/2020-3,19%-1,0632,1832,3231,5432,96257M20.722
14/05/20202,50%0,8133,2431,9031,4633,24201M24.303
13/05/20201,19%0,3832,4332,2731,6733,70214M25.012
12/05/2020-6,15%-2,1032,0534,1432,0034,22363M40.218
11/05/2020-4,34%-1,5534,1534,8333,5035,77255M31.514
08/05/2020-2,06%-0,7535,7036,6034,8537,50439M38.901
07/05/2020-0,14%-0,0536,4537,0035,4037,31443M43.387
06/05/20205,74%1,9836,5034,6133,6136,66251M30.026
05/05/20200,35%0,1234,5234,7934,1035,47209M24.366
04/05/2020-3,15%-1,1234,4034,4033,0034,40316M34.188
30/04/2020-2,20%-0,8035,5235,7034,9736,86731M36.106
29/04/20203,59%1,2636,3235,4834,5136,57277M34.433
28/04/2020-0,96%-0,3435,0635,9934,6236,35350M43.042
27/04/20206,53%2,1735,4033,9433,3535,45265M28.398
24/04/2020-3,96%-1,3733,2334,0030,1034,35305M44.680
23/04/2020-1,14%-0,4034,6035,1033,2535,70201M25.596
22/04/20204,60%1,5435,0033,5933,0935,58240M32.412
20/04/20200,36%0,1233,4632,5032,0034,51200M25.564
17/04/20203,12%1,0133,3433,4132,0034,32347M25.317
16/04/20201,67%0,5332,3332,1031,5133,78341M37.564
15/04/20206,78%2,0231,8028,8528,8032,63353M43.886
14/04/20205,38%1,5229,7828,8828,7530,55232M38.871
13/04/2020-2,48%-0,7228,2628,8127,0529,30290M31.975
09/04/2020-3,75%-1,1328,9830,1528,7530,99299M34.462
08/04/20203,97%1,1530,1128,9627,8430,38189M27.498
07/04/20209,53%2,5228,9628,0228,0229,60258M38.200
06/04/202011,66%2,7626,4425,6124,8227,83230M35.523
03/04/2020-0,84%-0,2023,6823,6521,8224,40194M37.913
02/04/20202,98%0,6923,8823,3322,7024,74198M34.826
01/04/2020-9,91%-2,5523,1924,0022,3324,78338M74.692
31/03/2020-6,16%-1,6925,7427,5024,8027,50237M34.080
30/03/2020-3,92%-1,1227,4328,8126,6329,29238M32.642
27/03/2020-1,55%-0,4528,5527,3027,2129,14172M22.148
26/03/20200,35%0,1029,0028,3227,4830,17249M35.392
25/03/202016,06%4,0028,9024,2523,6230,66285M36.326
24/03/202017,18%3,6524,9022,7022,4225,70271M30.083
23/03/2020-15,57%-3,9221,2524,9520,4424,98321M48.946
20/03/2020-2,78%-0,7225,1727,0024,8028,22286M38.999
19/03/20202,74%0,6925,8924,1021,5126,16297M39.166
18/03/2020-9,48%-2,6425,2025,7520,8526,36313M45.774
17/03/202011,36%2,8427,8426,3525,0527,89306M45.448
16/03/2020-24,24%-8,0025,0027,0024,3127,94406M49.066
13/03/202015,75%4,4933,0034,5029,4035,99421M45.208
12/03/2020-20,61%-7,4028,5130,0528,0033,75267M21.022
11/03/2020-8,16%-3,1935,9137,5032,9937,50533M55.328
10/03/20208,61%3,1039,1037,6735,6539,10439M43.246
09/03/2020-9,55%-3,8036,0036,7435,4037,81587M54.521
06/03/2020-3,52%-1,4539,8040,2739,4040,80623M61.004
05/03/2020-6,61%-2,9241,2544,6440,8544,64357M39.227
04/03/2020-0,74%-0,3344,1744,7543,3045,10395M37.877
03/03/2020-0,69%-0,3144,5045,3043,5345,96792M42.352
02/03/2020-1,54%-0,7044,8144,6544,0345,81274M29.095
28/02/2020-0,04%-0,0245,5144,4242,2745,51550M39.755
27/02/2020-1,75%-0,8145,5346,1844,5146,72425M41.120
26/02/2020-4,45%-2,1646,3445,6145,0046,79432M36.546
21/02/2020-3,00%-1,5048,5049,9048,0149,90271M21.320
20/02/2020-0,70%-0,3550,0050,4049,1050,89230M26.315
19/02/20200,98%0,4950,3550,1548,5150,79190M19.476
18/02/2020-1,50%-0,7649,8650,1549,1550,28211M22.607
17/02/2020-0,53%-0,2750,6250,7849,4851,29132M10.351
14/02/20203,50%1,7250,8949,0648,5050,94225M21.952
13/02/2020-0,22%-0,1149,1748,0047,8349,17124M13.299
12/02/20203,10%1,4849,2847,9347,7050,23358M28.594
11/02/20206,27%2,8247,8045,3045,0447,90289M26.214
10/02/2020-1,29%-0,5944,9845,4643,5246,35385M38.280
07/02/2020-3,12%-1,4745,5746,7645,0247,27342M21.815
06/02/2020-3,01%-1,4647,0448,9046,7049,15207M19.624
05/02/2020-0,04%-0,0248,5049,2047,5649,60200M20.229
04/02/20201,53%0,7348,5248,4248,0949,55217M20.029
03/02/20200,44%0,2147,7947,9847,6449,10194M21.413
31/01/2020-2,80%-1,3747,5848,2346,9048,93302M26.520
30/01/20201,24%0,6048,9548,0046,1248,95383M29.778
29/01/2020-1,41%-0,6948,3549,4948,0249,68291M14.531
28/01/20203,31%1,5749,0447,6247,5149,44196M19.491
27/01/2020-3,48%-1,7147,4748,2146,1848,59333M30.894
24/01/2020--49,1849,6048,8050,15188M18.569


*exoneração de responsabilidade e termos de uso


compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos


baixe o app do ibovX
app android
app ios


© 2017-2020 ibovX
Todos os direitos reservados. (v3.4.1)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito