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
11/06/2021-1,31%-0,7455,9056,8655,3757,50239M17.623
10/06/20210,18%0,1056,6457,4056,0858,10218M17.295
09/06/20211,51%0,8456,5455,8455,2657,31359M26.538
08/06/2021-2,04%-1,1655,7056,9954,8558,50772M40.697
07/06/20214,46%2,4356,8654,6054,6057,25792M60.706
04/06/20211,85%0,9954,4353,5653,0554,59361M38.316
02/06/2021-0,26%-0,1453,4453,7053,0153,99242M19.727
01/06/20213,94%2,0353,5851,6251,5554,12444M36.511
31/05/20211,00%0,5151,5550,9350,5551,59194M16.970
28/05/2021-0,95%-0,4951,0451,2150,8251,80140M12.751
27/05/20210,55%0,2851,5351,4251,2052,19500M18.979
26/05/20210,00%0,0051,2551,4550,5152,09266M18.162
25/05/20210,75%0,3851,2551,1350,6151,42175M13.487
24/05/20210,99%0,5050,8750,4949,8751,10230M23.296
21/05/2021-0,89%-0,4550,3750,8449,5950,93244M23.223
20/05/20210,34%0,1750,8250,2350,0450,84163M14.255
19/05/20211,71%0,8550,6549,3749,0650,80227M20.459
18/05/2021-0,32%-0,1649,8049,7149,3450,05190M17.402
17/05/20211,26%0,6249,9648,9848,8050,25268M17.001
14/05/20210,22%0,1149,3449,6048,5750,16258M25.018
13/05/20213,90%1,8549,2348,9748,6250,64508M39.089
12/05/2021-3,78%-1,8647,3848,0147,0348,58369M27.783
11/05/20210,37%0,1849,2448,1947,9349,24228M11.203
10/05/2021-2,08%-1,0449,0649,1548,2749,73181M18.866
07/05/20215,03%2,4050,1047,8747,5550,18303M22.319
06/05/2021-1,91%-0,9347,7048,3547,2448,54198M18.279
05/05/20210,35%0,1748,6348,8847,8248,88264M20.829
04/05/2021-2,40%-1,1948,4649,6948,2549,78264M20.525
03/05/20211,87%0,9149,6548,6048,3550,06385M25.081
30/04/20212,89%1,3748,7447,3447,0948,80522M24.023
29/04/2021-0,06%-0,0347,3747,8046,7148,05259M20.390
28/04/2021-0,04%-0,0247,4047,8247,0347,89260M15.866
27/04/2021-0,59%-0,2847,4247,8947,0848,28284M20.022
26/04/2021-0,62%-0,3047,7048,0247,5048,20290M24.183
23/04/20210,84%0,4048,0048,0247,5548,45335M25.437
22/04/2021-3,31%-1,6347,6049,4847,1749,71539M41.832
20/04/2021-1,56%-0,7849,2349,7248,8550,36231M21.193
19/04/2021-0,30%-0,1550,0150,0849,6750,79343M19.273
16/04/2021-5,07%-2,6850,1652,3449,6553,29698M48.866
15/04/20211,46%0,7652,8451,8051,6852,84285M16.910
14/04/20210,33%0,1752,0851,9351,7352,93302M16.913
13/04/20211,43%0,7351,9151,1950,6852,80573M30.770
12/04/20210,31%0,1651,1851,0250,3651,21183M15.846
09/04/20211,21%0,6151,0249,9849,4551,11193M17.457
08/04/20213,62%1,7650,4148,7048,4250,61305M18.955
07/04/2021-1,08%-0,5348,6549,2048,4549,37158M15.062
06/04/20212,31%1,1149,1848,2348,0150,10210M19.225
05/04/20211,63%0,7748,0747,9047,5148,74186M17.157
01/04/2021-1,74%-0,8447,3048,5047,0248,75236M20.030
31/03/2021-1,25%-0,6148,1448,5247,7048,83273M24.998
30/03/20210,68%0,3348,7548,3248,1249,90262M28.934
29/03/2021-0,70%-0,3448,4248,4546,4548,83386M33.913
26/03/2021-1,24%-0,6148,7649,5148,1649,65178M12.329
25/03/20212,70%1,3049,3748,3247,7149,67292M24.960
24/03/2021-4,47%-2,2548,0750,6448,0150,64354M23.844
23/03/2021-1,12%-0,5750,3250,5549,8651,35211M18.601
22/03/2021-1,24%-0,6450,8950,7049,9651,38264M22.987
19/03/20214,74%2,3351,5349,1748,8451,53484M23.073
18/03/2021-3,43%-1,7549,2050,8548,9050,92230M21.336
17/03/20212,33%1,1650,9549,4649,2251,25340M27.393
16/03/2021-0,82%-0,4149,7949,7149,2050,59196M18.028
15/03/20212,74%1,3450,2048,8548,2350,20263M23.235
12/03/2021-1,05%-0,5248,8648,6148,2749,24338M25.819
11/03/20212,94%1,4149,3848,1847,4049,38442M36.008
10/03/2021-0,52%-0,2547,9748,1846,3048,68470M40.028
09/03/20210,08%0,0448,2247,4747,3549,14487M40.142
08/03/2021-4,61%-2,3348,1849,0547,5650,40411M41.924
05/03/20216,52%3,0950,5148,1048,0151,00538M50.031
04/03/20210,17%0,0847,4247,3046,5848,78345M28.834
03/03/20210,72%0,3447,3446,0744,6548,30518M55.996
02/03/20211,40%0,6547,0046,1944,3747,49419M41.775
01/03/20210,39%0,1846,3547,2946,2047,71291M31.852
26/02/2021-3,53%-1,6946,1748,0945,7048,48542M47.196
25/02/2021-3,39%-1,6847,8649,5047,6250,48426M30.298
24/02/20210,32%0,1649,5449,7948,7050,30312M23.541
23/02/2021-3,61%-1,8549,3850,7149,0451,38524M36.375
22/02/2021-2,51%-1,3251,2351,1549,3752,27528M48.317
19/02/20211,55%0,8052,5551,8251,2452,55291M18.956
18/02/2021-2,52%-1,3451,7552,5250,3452,75358M31.274
17/02/2021-0,39%-0,2153,0952,9951,9953,27374M22.061
12/02/2021-0,86%-0,4653,3053,6252,2953,97474M36.418
11/02/20215,99%3,0453,7650,9450,8254,14745M38.565
10/02/2021-0,72%-0,3750,7251,1049,6751,39281M24.556
09/02/20210,71%0,3651,0950,5150,0251,61314M26.680
08/02/2021-0,47%-0,2450,7350,5050,0851,09273M23.289
05/02/20211,11%0,5650,9750,5550,5151,45210M17.170
04/02/20210,82%0,4150,4150,0049,6551,08206M18.380
03/02/20211,50%0,7450,0049,2749,2750,60211M21.091
02/02/20211,65%0,8049,2649,4048,4850,00343M33.727
01/02/2021-1,22%-0,6048,4649,6248,3049,90315M26.929
29/01/2021-2,47%-1,2449,0649,9048,0050,11382M34.437
28/01/20211,78%0,8850,3049,4348,9250,71224M20.743
27/01/2021-1,36%-0,6849,4249,9549,0450,32382M29.171
26/01/20211,56%0,7750,1049,0449,0450,76367M33.704
22/01/20210,35%0,1749,3348,7948,5249,62187M16.498
21/01/2021-1,72%-0,8649,1650,1248,5450,57280M21.711
20/01/2021-2,27%-1,1650,0251,3049,7251,34177M16.227
19/01/2021-1,46%-0,7651,1852,1550,5352,65277M20.583
18/01/20215,16%2,5551,9449,6449,6052,58308M23.600
15/01/2021-1,91%-0,9649,3949,5848,8650,34280M19.893
14/01/2021-1,66%-0,8550,3551,4850,2751,70222M22.952
13/01/2021-0,51%-0,2651,2051,2049,5451,65341M23.926
12/01/20214,81%2,3651,4649,3048,4451,48450M36.621
11/01/2021-3,19%-1,6249,1050,2748,6051,06668M34.713
08/01/20214,62%2,2450,7248,5947,8051,80472M35.810
07/01/2021-0,86%-0,4248,4848,9447,3849,19541M32.322
06/01/2021-5,40%-2,7948,9051,7648,9051,90465M36.967
05/01/2021-0,58%-0,3051,6951,3650,7051,81179M14.900
04/01/2021-0,97%-0,5151,9952,9351,0253,10228M18.300
30/12/20201,08%0,5652,5051,9251,8953,27363M18.075
29/12/2020-0,12%-0,0651,9452,2151,3852,94220M18.534
28/12/20200,60%0,3152,0051,8551,0852,41149M13.868
23/12/20203,28%1,6451,6950,0549,9351,93299M15.774
22/12/20200,62%0,3150,0549,6549,4250,30123M11.325
21/12/2020-2,81%-1,4449,7450,1049,4150,70333M21.256
18/12/20200,08%0,0451,1851,1550,8551,77288M20.140
17/12/20200,47%0,2451,1450,6049,8851,27257M22.585
16/12/20203,88%1,9050,9048,9848,5951,07367M35.879
15/12/20200,72%0,3549,0048,6147,8549,00197M17.902
14/12/20201,21%0,5848,6548,4547,7148,76166M13.986
11/12/20200,33%0,1648,0747,6447,1648,44177M18.700
10/12/2020-0,79%-0,3847,9148,4446,3948,51383M31.037
09/12/2020-1,11%-0,5448,2948,2247,9249,36204M16.639
08/12/20200,78%0,3848,8348,4447,7248,85307M23.650
07/12/2020-1,42%-0,7048,4549,1547,8649,21318M20.416
04/12/20200,31%0,1549,1549,5048,8750,29234M20.102
03/12/2020-0,71%-0,3549,0049,5048,0549,74359M32.350
02/12/20200,51%0,2549,3549,0948,0049,67324M26.520
01/12/2020-2,60%-1,3149,1050,7048,2051,00533M46.968
30/11/2020-1,93%-0,9950,4151,4049,8951,49409M28.086
27/11/20201,96%0,9951,4050,5050,0351,40176M15.861
26/11/20200,22%0,1150,4149,7149,6950,87200M14.467
25/11/20204,16%2,0150,3048,1048,0250,42272M25.539
24/11/2020--48,2948,0047,3548,58395M36.335


*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


© 2017-2021 ibovX
Todos os direitos reservados. (v3.4.2)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito