Cotação atual, histórico e gráfico do papel: NTCO3

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 NTCO3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
21/01/2022	4,28%	0,95	23,17	22,05	21,94	23,39	332M	44.711
20/01/2022	6,47%	1,35	22,22	21,05	21,05	22,94	397M	51.858
19/01/2022	3,11%	0,63	20,87	20,41	20,33	21,47	333M	43.196
18/01/2022	-4,66%	-0,99	20,24	21,18	20,23	21,34	296M	51.056
17/01/2022	-2,61%	-0,57	21,23	21,63	21,09	21,94	84M	15.466
14/01/2022	-0,09%	-0,02	21,80	21,77	21,55	22,20	273M	30.984
13/01/2022	-5,09%	-1,17	21,82	22,84	21,77	23,18	232M	33.496
12/01/2022	-0,04%	-0,01	22,99	22,82	22,57	23,75	294M	33.547
11/01/2022	6,33%	1,37	23,00	21,51	21,50	23,00	188M	37.035
10/01/2022	-2,17%	-0,48	21,63	21,95	21,35	22,34	190M	33.849
07/01/2022	-3,24%	-0,74	22,11	23,27	22,03	23,27	196M	34.302

06/01/2022	-1,13%	-0,26	22,85	23,27	22,50	23,55	302M	47.733
05/01/2022	-4,62%	-1,12	23,11	24,19	22,97	24,45	194M	33.421
04/01/2022	-6,45%	-1,67	24,23	25,74	24,18	25,94	284M	52.037
03/01/2022	1,85%	0,47	25,90	25,44	24,51	26,08	214M	36.640
30/12/2021	1,84%	0,46	25,43	25,35	24,52	25,67	117M	18.302
29/12/2021	-1,69%	-0,43	24,97	25,45	24,97	25,72	91M	14.741
28/12/2021	0,08%	0,02	25,40	25,26	24,94	25,44	103M	16.623
27/12/2021	-1,17%	-0,30	25,38	25,80	25,25	26,29	113M	17.118
23/12/2021	-0,35%	-0,09	25,68	25,81	25,18	25,85	154M	20.481
22/12/2021	-4,02%	-1,08	25,77	26,80	25,30	26,82	222M	31.254
21/12/2021	-1,76%	-0,48	26,85	27,33	26,68	27,56	171M	22.401
20/12/2021	-2,25%	-0,63	27,33	28,01	26,92	28,08	259M	31.227
17/12/2021	5,91%	1,56	27,96	26,03	25,90	27,96	428M	34.670
16/12/2021	1,81%	0,47	26,40	26,25	25,88	26,83	200M	27.401
15/12/2021	2,25%	0,57	25,93	25,45	25,11	26,05	142M	26.220
14/12/2021	-1,01%	-0,26	25,36	26,10	25,15	26,82	177M	22.059
13/12/2021	-2,03%	-0,53	25,62	26,20	25,62	26,51	164M	19.856
10/12/2021	-1,54%	-0,41	26,15	27,08	26,00	27,08	146M	23.094
09/12/2021	-2,85%	-0,78	26,56	27,22	26,34	27,22	126M	19.504
08/12/2021	1,03%	0,28	27,34	27,21	26,46	27,72	242M	34.128
07/12/2021	1,12%	0,30	27,06	27,06	26,37	27,83	261M	30.766
06/12/2021	3,92%	1,01	26,76	26,22	25,51	26,76	232M	29.795
03/12/2021	-1,15%	-0,30	25,75	26,05	25,06	27,66	478M	56.616
02/12/2021	1,40%	0,36	26,05	26,00	25,00	26,40	387M	49.271
01/12/2021	-3,75%	-1,00	25,69	26,91	25,54	27,48	358M	39.378
30/11/2021	-0,67%	-0,18	26,69	26,75	25,84	27,25	720M	52.766
29/11/2021	-0,59%	-0,16	26,87	27,48	26,56	27,62	276M	39.160
26/11/2021	-1,82%	-0,50	27,03	26,78	26,50	27,68	367M	42.901
25/11/2021	-1,99%	-0,56	27,53	28,20	27,34	28,39	229M	32.866
24/11/2021	-3,64%	-1,06	28,09	28,87	27,93	29,57	370M	43.703
23/11/2021	-1,72%	-0,51	29,15	29,81	28,54	29,91	221M	34.282
22/11/2021	-2,47%	-0,75	29,66	30,60	29,10	30,98	254M	29.333
19/11/2021	0,20%	0,06	30,41	30,33	30,03	31,76	251M	38.378
18/11/2021	2,12%	0,63	30,35	30,00	29,83	31,50	429M	52.639
17/11/2021	-2,91%	-0,89	29,72	31,20	29,36	31,32	473M	63.371
16/11/2021	-7,24%	-2,39	30,61	33,54	30,31	34,55	1.189M	97.781
12/11/2021	-17,54%	-7,02	33,00	37,83	31,90	37,83	2.390M	45.226
11/11/2021	-1,23%	-0,50	40,02	40,98	39,89	41,53	171M	19.107
10/11/2021	-0,54%	-0,22	40,52	40,68	40,00	41,92	220M	25.623
09/11/2021	4,57%	1,78	40,74	38,90	38,78	41,70	228M	30.072
08/11/2021	-1,34%	-0,53	38,96	39,10	38,95	40,15	174M	21.337
05/11/2021	1,13%	0,44	39,49	39,25	38,98	40,01	453M	27.875
04/11/2021	-3,63%	-1,47	39,05	40,45	38,84	40,76	434M	28.077
03/11/2021	0,90%	0,36	40,52	40,02	39,52	40,95	231M	32.330
01/11/2021	3,24%	1,26	40,16	39,79	39,05	40,56	212M	20.584
29/10/2021	-0,03%	-0,01	38,90	38,93	38,90	40,26	360M	43.150
28/10/2021	-1,67%	-0,66	38,91	39,25	38,51	39,80	223M	24.430
27/10/2021	-2,44%	-0,99	39,57	40,63	39,54	41,06	245M	30.421
26/10/2021	-0,22%	-0,09	40,56	39,58	39,52	40,79	271M	32.298
25/10/2021	1,93%	0,77	40,65	39,85	39,85	41,24	338M	41.796
22/10/2021	1,24%	0,49	39,88	38,91	37,08	41,00	539M	58.610
21/10/2021	-0,51%	-0,20	39,39	38,40	38,38	40,49	694M	47.338
20/10/2021	-1,81%	-0,73	39,59	41,00	39,26	41,28	341M	29.858
19/10/2021	-6,47%	-2,79	40,32	42,31	40,28	42,66	583M	41.952
18/10/2021	-2,33%	-1,03	43,11	44,00	42,81	44,12	259M	22.988
15/10/2021	-1,03%	-0,46	44,14	44,42	43,83	44,59	219M	17.645
14/10/2021	-1,06%	-0,48	44,60	45,00	44,22	45,13	164M	15.036
13/10/2021	3,39%	1,48	45,08	43,81	43,70	45,57	249M	26.457
11/10/2021	-2,92%	-1,31	43,60	44,68	43,45	45,02	273M	21.874
08/10/2021	1,81%	0,80	44,91	45,00	44,73	46,19	395M	31.791
07/10/2021	-0,18%	-0,08	44,11	43,80	43,80	44,71	544M	22.170
06/10/2021	1,94%	0,84	44,19	42,95	42,64	44,32	233M	25.872
05/10/2021	-3,67%	-1,65	43,35	44,78	43,33	45,07	346M	28.667
04/10/2021	-1,79%	-0,82	45,00	45,29	44,15	45,40	299M	25.251
01/10/2021	0,55%	0,25	45,82	45,63	45,25	46,06	246M	26.891
30/09/2021	0,73%	0,33	45,57	45,00	44,82	46,41	278M	23.188
29/09/2021	-0,04%	-0,02	45,24	45,35	44,96	45,88	217M	16.505
28/09/2021	-2,94%	-1,37	45,26	46,42	44,81	46,63	333M	29.992
27/09/2021	-0,55%	-0,26	46,63	46,45	45,80	47,29	238M	21.615
24/09/2021	-2,92%	-1,41	46,89	48,13	46,20	48,13	494M	24.155
23/09/2021	1,13%	0,54	48,30	47,68	47,39	48,71	222M	16.843
22/09/2021	-0,83%	-0,40	47,76	48,30	47,45	48,63	208M	20.004
21/09/2021	1,65%	0,78	48,16	47,52	47,28	48,86	235M	24.902
20/09/2021	-1,50%	-0,72	47,38	47,76	46,34	48,07	251M	27.516
17/09/2021	1,14%	0,54	48,10	47,70	47,39	48,48	525M	29.066
16/09/2021	-1,43%	-0,69	47,56	47,91	47,14	48,25	253M	28.577
15/09/2021	-3,40%	-1,70	48,25	49,95	47,90	50,08	471M	31.847
14/09/2021	-1,05%	-0,53	49,95	50,58	49,76	50,97	209M	16.877
13/09/2021	0,16%	0,08	50,48	51,31	50,30	51,48	141M	14.283
10/09/2021	-0,45%	-0,23	50,40	50,90	50,21	51,70	215M	22.162
09/09/2021	1,30%	0,65	50,63	49,95	49,62	51,51	303M	24.377
08/09/2021	-2,31%	-1,18	49,98	51,09	49,61	51,10	311M	26.219
06/09/2021	0,87%	0,44	51,16	50,42	50,40	51,45	108M	11.924
03/09/2021	0,75%	0,38	50,72	50,63	49,44	50,77	407M	25.936
02/09/2021	-4,33%	-2,28	50,34	52,49	50,34	52,54	370M	27.401
01/09/2021	1,94%	1,00	52,62	51,83	51,06	52,72	168M	16.605
31/08/2021	-1,58%	-0,83	51,62	52,50	51,45	52,79	407M	21.089
30/08/2021	-0,66%	-0,35	52,45	52,69	51,95	52,87	137M	13.771
27/08/2021	0,28%	0,15	52,80	52,82	52,43	52,94	165M	12.183
26/08/2021	-2,63%	-1,42	52,65	53,90	52,40	54,00	407M	25.604
25/08/2021	1,22%	0,65	54,07	53,14	52,59	54,07	230M	19.653
24/08/2021	2,51%	1,31	53,42	52,28	52,22	53,44	329M	19.132
23/08/2021	-1,51%	-0,80	52,11	52,71	51,66	52,92	206M	16.207
20/08/2021	-1,14%	-0,61	52,91	52,35	52,35	53,20	313M	24.330
19/08/2021	2,27%	1,19	53,52	51,69	51,24	53,76	429M	25.975
18/08/2021	-0,51%	-0,27	52,33	52,80	51,90	53,34	625M	39.565
17/08/2021	-1,79%	-0,96	52,60	53,00	51,49	53,40	485M	39.420
16/08/2021	-1,74%	-0,95	53,56	54,52	52,71	54,60	366M	31.743
13/08/2021	3,51%	1,85	54,51	54,00	53,15	54,97	539M	38.322
12/08/2021	-0,53%	-0,28	52,66	52,91	52,00	53,02	253M	23.693
11/08/2021	-1,19%	-0,64	52,94	53,00	52,37	53,42	185M	16.702
10/08/2021	-1,20%	-0,65	53,58	54,48	53,30	54,48	195M	15.909
09/08/2021	-0,68%	-0,37	54,23	54,60	53,90	55,23	201M	17.200
06/08/2021	0,11%	0,06	54,60	54,50	54,02	55,19	162M	14.824
05/08/2021	-1,11%	-0,61	54,54	55,96	54,08	56,30	256M	17.988
04/08/2021	1,25%	0,68	55,15	54,22	53,79	55,63	402M	32.878
03/08/2021	1,64%	0,88	54,47	53,59	51,81	54,87	461M	31.435
02/08/2021	-0,30%	-0,16	53,59	54,26	53,15	54,30	373M	33.946
30/07/2021	-2,71%	-1,50	53,75	54,29	52,71	54,75	663M	40.766
29/07/2021	0,45%	0,25	55,25	54,88	53,19	55,74	687M	37.974
28/07/2021	-6,38%	-3,75	55,00	58,75	54,84	58,75	1.277M	54.963
27/07/2021	-2,30%	-1,38	58,75	59,69	58,16	59,98	298M	17.621
26/07/2021	-0,27%	-0,16	60,13	60,01	59,69	60,60	148M	11.135
23/07/2021	-0,54%	-0,33	60,29	60,97	59,62	60,97	166M	12.133
22/07/2021	0,46%	0,28	60,62	60,33	60,29	61,19	222M	19.930
21/07/2021	1,28%	0,76	60,34	59,70	59,51	60,34	284M	19.328
20/07/2021	0,05%	0,03	59,58	59,66	59,17	60,13	192M	15.585
19/07/2021	-0,67%	-0,40	59,55	59,48	58,36	59,65	279M	18.732
16/07/2021	0,84%	0,50	59,95	59,80	59,51	60,40	266M	16.095
15/07/2021	-0,78%	-0,47	59,45	59,90	59,20	60,42	275M	15.801
14/07/2021	-1,45%	-0,88	59,92	59,69	58,68	59,97	549M	33.125
13/07/2021	-0,41%	-0,25	60,80	61,00	60,00	61,25	378M	19.309
12/07/2021	-	-	61,05	60,05	60,00	61,29	303M	21.792

Date,Open,High,Low,Close,Volume
21-Jan-22,22.05,23.39,21.94,23.17,331959139
20-Jan-22,21.05,22.94,21.05,22.22,396763548
19-Jan-22,20.41,21.47,20.33,20.87,333251098
18-Jan-22,21.18,21.34,20.23,20.24,295814393
17-Jan-22,21.63,21.94,21.09,21.23,83937080
14-Jan-22,21.77,22.20,21.55,21.80,273482940
13-Jan-22,22.84,23.18,21.77,21.82,231648846
12-Jan-22,22.82,23.75,22.57,22.99,294353768
11-Jan-22,21.51,23.00,21.50,23.00,187711904
10-Jan-22,21.95,22.34,21.35,21.63,189841764
07-Jan-22,23.27,23.27,22.03,22.11,196233665
06-Jan-22,23.27,23.55,22.50,22.85,302064166
05-Jan-22,24.19,24.45,22.97,23.11,194197868
04-Jan-22,25.74,25.94,24.18,24.23,284240084
03-Jan-22,25.44,26.08,24.51,25.90,213708044
30-Dec-21,25.35,25.67,24.52,25.43,116931212
29-Dec-21,25.45,25.72,24.97,24.97,90990726
28-Dec-21,25.26,25.44,24.94,25.40,102851660
27-Dec-21,25.80,26.29,25.25,25.38,113092808
23-Dec-21,25.81,25.85,25.18,25.68,154446288
22-Dec-21,26.80,26.82,25.30,25.77,221696195
21-Dec-21,27.33,27.56,26.68,26.85,170823485
20-Dec-21,28.01,28.08,26.92,27.33,259372562
17-Dec-21,26.03,27.96,25.90,27.96,428417434
16-Dec-21,26.25,26.83,25.88,26.40,200098608
15-Dec-21,25.45,26.05,25.11,25.93,142219978
14-Dec-21,26.10,26.82,25.15,25.36,176561236
13-Dec-21,26.20,26.51,25.62,25.62,163703069
10-Dec-21,27.08,27.08,26.00,26.15,146124158
09-Dec-21,27.22,27.22,26.34,26.56,125760406
08-Dec-21,27.21,27.72,26.46,27.34,242087786
07-Dec-21,27.06,27.83,26.37,27.06,260903921
06-Dec-21,26.22,26.76,25.51,26.76,232274659
03-Dec-21,26.05,27.66,25.06,25.75,477556189
02-Dec-21,26.00,26.40,25.00,26.05,387141103
01-Dec-21,26.91,27.48,25.54,25.69,358221438
30-Nov-21,26.75,27.25,25.84,26.69,719505916
29-Nov-21,27.48,27.62,26.56,26.87,276270979
26-Nov-21,26.78,27.68,26.50,27.03,366890272
25-Nov-21,28.20,28.39,27.34,27.53,229072978
24-Nov-21,28.87,29.57,27.93,28.09,369955386
23-Nov-21,29.81,29.91,28.54,29.15,220964313
22-Nov-21,30.60,30.98,29.10,29.66,253752674
19-Nov-21,30.33,31.76,30.03,30.41,250699955
18-Nov-21,30.00,31.50,29.83,30.35,428726741
17-Nov-21,31.20,31.32,29.36,29.72,473489013
16-Nov-21,33.54,34.55,30.31,30.61,1189392853
12-Nov-21,37.83,37.83,31.90,33.00,2389799525
11-Nov-21,40.98,41.53,39.89,40.02,170622528
10-Nov-21,40.68,41.92,40.00,40.52,220358286
09-Nov-21,38.90,41.70,38.78,40.74,228246091
08-Nov-21,39.10,40.15,38.95,38.96,173829948
05-Nov-21,39.25,40.01,38.98,39.49,452762364
04-Nov-21,40.45,40.76,38.84,39.05,434235579
03-Nov-21,40.02,40.95,39.52,40.52,230719335
01-Nov-21,39.79,40.56,39.05,40.16,212154955
29-Oct-21,38.93,40.26,38.90,38.90,360147517
28-Oct-21,39.25,39.80,38.51,38.91,222540818
27-Oct-21,40.63,41.06,39.54,39.57,245358507
26-Oct-21,39.58,40.79,39.52,40.56,270779238
25-Oct-21,39.85,41.24,39.85,40.65,337797060
22-Oct-21,38.91,41.00,37.08,39.88,538993608
21-Oct-21,38.40,40.49,38.38,39.39,693603581
20-Oct-21,41.00,41.28,39.26,39.59,341034297
19-Oct-21,42.31,42.66,40.28,40.32,583051110
18-Oct-21,44.00,44.12,42.81,43.11,258686760
15-Oct-21,44.42,44.59,43.83,44.14,219338475
14-Oct-21,45.00,45.13,44.22,44.60,163972275
13-Oct-21,43.81,45.57,43.70,45.08,249155107
11-Oct-21,44.68,45.02,43.45,43.60,272843831
08-Oct-21,45.00,46.19,44.73,44.91,394766282
07-Oct-21,43.80,44.71,43.80,44.11,544395339
06-Oct-21,42.95,44.32,42.64,44.19,232694897
05-Oct-21,44.78,45.07,43.33,43.35,345780207
04-Oct-21,45.29,45.40,44.15,45.00,299428795
01-Oct-21,45.63,46.06,45.25,45.82,246301819
30-Sep-21,45.00,46.41,44.82,45.57,278096232
29-Sep-21,45.35,45.88,44.96,45.24,217307702
28-Sep-21,46.42,46.63,44.81,45.26,332649028
27-Sep-21,46.45,47.29,45.80,46.63,237956808
24-Sep-21,48.13,48.13,46.20,46.89,494125464
23-Sep-21,47.68,48.71,47.39,48.30,222325515
22-Sep-21,48.30,48.63,47.45,47.76,208484166
21-Sep-21,47.52,48.86,47.28,48.16,234559779
20-Sep-21,47.76,48.07,46.34,47.38,250567244
17-Sep-21,47.70,48.48,47.39,48.10,525045619
16-Sep-21,47.91,48.25,47.14,47.56,253314105
15-Sep-21,49.95,50.08,47.90,48.25,471177508
14-Sep-21,50.58,50.97,49.76,49.95,208948038
13-Sep-21,51.31,51.48,50.30,50.48,140924884
10-Sep-21,50.90,51.70,50.21,50.40,215230884
09-Sep-21,49.95,51.51,49.62,50.63,302975174
08-Sep-21,51.09,51.10,49.61,49.98,311181140
06-Sep-21,50.42,51.45,50.40,51.16,107983533
03-Sep-21,50.63,50.77,49.44,50.72,407144665
02-Sep-21,52.49,52.54,50.34,50.34,370225232
01-Sep-21,51.83,52.72,51.06,52.62,167803600
31-Aug-21,52.50,52.79,51.45,51.62,406609169
30-Aug-21,52.69,52.87,51.95,52.45,136949652
27-Aug-21,52.82,52.94,52.43,52.80,165403941
26-Aug-21,53.90,54.00,52.40,52.65,407369013
25-Aug-21,53.14,54.07,52.59,54.07,229853089
24-Aug-21,52.28,53.44,52.22,53.42,329295002
23-Aug-21,52.71,52.92,51.66,52.11,205807059
20-Aug-21,52.35,53.20,52.35,52.91,313241682
19-Aug-21,51.69,53.76,51.24,53.52,428538371
18-Aug-21,52.80,53.34,51.90,52.33,624671758
17-Aug-21,53.00,53.40,51.49,52.60,484885926
16-Aug-21,54.52,54.60,52.71,53.56,366402215
13-Aug-21,54.00,54.97,53.15,54.51,539188373
12-Aug-21,52.91,53.02,52.00,52.66,252768918
11-Aug-21,53.00,53.42,52.37,52.94,184949474
10-Aug-21,54.48,54.48,53.30,53.58,194719337
09-Aug-21,54.60,55.23,53.90,54.23,201317550
06-Aug-21,54.50,55.19,54.02,54.60,161968649
05-Aug-21,55.96,56.30,54.08,54.54,255907380
04-Aug-21,54.22,55.63,53.79,55.15,401651290
03-Aug-21,53.59,54.87,51.81,54.47,461205254
02-Aug-21,54.26,54.30,53.15,53.59,372866656
30-Jul-21,54.29,54.75,52.71,53.75,662837756
29-Jul-21,54.88,55.74,53.19,55.25,687357866
28-Jul-21,58.75,58.75,54.84,55.00,1277399945
27-Jul-21,59.69,59.98,58.16,58.75,297863790
26-Jul-21,60.01,60.60,59.69,60.13,148039854
23-Jul-21,60.97,60.97,59.62,60.29,165565492
22-Jul-21,60.33,61.19,60.29,60.62,222085497
21-Jul-21,59.70,60.34,59.51,60.34,284215377
20-Jul-21,59.66,60.13,59.17,59.58,191743098
19-Jul-21,59.48,59.65,58.36,59.55,279023672
16-Jul-21,59.80,60.40,59.51,59.95,265524173
15-Jul-21,59.90,60.42,59.20,59.45,275151628
14-Jul-21,59.69,59.97,58.68,59.92,548678351
13-Jul-21,61.00,61.25,60.00,60.80,377611162
12-Jul-21,60.05,61.29,60.00,61.05,302795966

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: NTCO3

cotações, gráficos e mais...