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
02/04/2025	-0,98%	-0,09	9,11	9,18	9,05	9,46	200M	21.793
01/04/2025	-7,91%	-0,79	9,20	9,99	9,20	10,03	334M	29.245
31/03/2025	-4,40%	-0,46	9,99	10,30	9,99	10,42	125M	19.862
28/03/2025	0,38%	0,04	10,45	10,40	10,22	10,49	138M	24.624
27/03/2025	3,48%	0,35	10,41	10,16	10,06	10,47	213M	31.251
26/03/2025	1,72%	0,17	10,06	9,90	9,88	10,33	258M	27.505
25/03/2025	3,56%	0,34	9,89	9,61	9,60	9,89	192M	18.257

24/03/2025	0,63%	0,06	9,55	9,52	9,46	9,67	108M	21.417
21/03/2025	-1,66%	-0,16	9,49	9,61	9,44	9,85	289M	26.621
20/03/2025	-2,43%	-0,24	9,65	9,89	9,65	9,93	317M	37.800
19/03/2025	4,00%	0,38	9,89	9,60	9,56	10,09	487M	47.648
18/03/2025	3,37%	0,31	9,51	9,30	9,26	9,60	370M	29.931
17/03/2025	-3,16%	-0,30	9,20	9,64	8,95	9,71	610M	59.769
14/03/2025	-29,94%	-4,06	9,50	11,20	9,49	11,27	1.046M	8.444
13/03/2025	-0,07%	-0,01	13,56	13,52	13,23	13,66	98M	19.631
12/03/2025	4,22%	0,55	13,57	13,07	13,01	13,58	154M	28.534
11/03/2025	-0,31%	-0,04	13,02	13,07	12,87	13,16	100M	17.944
10/03/2025	-2,32%	-0,31	13,06	13,21	13,03	13,36	103M	20.751
07/03/2025	-0,52%	-0,07	13,37	13,33	13,07	13,51	127M	27.297
06/03/2025	5,83%	0,74	13,44	12,79	12,72	13,44	147M	34.322
05/03/2025	-1,78%	-0,23	12,70	12,95	12,56	13,22	131M	22.654
28/02/2025	-3,72%	-0,50	12,93	13,05	12,90	13,48	182M	32.109
27/02/2025	1,51%	0,20	13,43	13,20	12,82	13,46	239M	31.761
26/02/2025	-0,45%	-0,06	13,23	13,47	13,12	13,72	194M	25.951
25/02/2025	-1,56%	-0,21	13,29	13,55	13,02	13,58	112M	21.358
24/02/2025	-2,60%	-0,36	13,50	14,05	13,35	14,05	97M	21.806
21/02/2025	-0,93%	-0,13	13,86	13,98	13,75	14,22	173M	18.609
20/02/2025	2,19%	0,30	13,99	13,92	13,76	14,34	226M	23.916
19/02/2025	0,29%	0,04	13,69	13,52	13,33	13,96	151M	23.714
18/02/2025	-2,29%	-0,32	13,65	13,96	13,61	13,96	102M	21.689
17/02/2025	3,25%	0,44	13,97	13,55	13,47	14,03	66M	12.371
14/02/2025	3,68%	0,48	13,53	13,12	13,04	13,53	87M	15.817
13/02/2025	0,85%	0,11	13,05	12,90	12,80	13,44	131M	21.589
12/02/2025	0,08%	0,01	12,94	12,65	12,63	12,99	105M	21.480
11/02/2025	3,94%	0,49	12,93	12,53	12,47	13,09	98M	23.708
10/02/2025	-0,40%	-0,05	12,44	12,67	12,44	12,77	72M	13.563
07/02/2025	-4,58%	-0,60	12,49	13,03	12,49	13,11	64M	14.004
06/02/2025	0,85%	0,11	13,09	12,92	12,92	13,36	80M	14.336
05/02/2025	-0,76%	-0,10	12,98	13,08	12,87	13,16	89M	20.002
04/02/2025	2,83%	0,36	13,08	12,68	12,50	13,08	116M	19.924
03/02/2025	0,79%	0,10	12,72	13,01	12,68	13,15	136M	21.296
31/01/2025	-0,94%	-0,12	12,62	12,75	12,57	12,83	73M	19.854
30/01/2025	4,86%	0,59	12,74	12,18	12,18	12,77	185M	24.131
29/01/2025	0,75%	0,09	12,15	12,15	12,10	12,35	85M	13.282
28/01/2025	-0,99%	-0,12	12,06	12,24	12,03	12,28	47M	10.580
27/01/2025	0,83%	0,10	12,18	12,10	12,02	12,44	101M	18.462
24/01/2025	-0,98%	-0,12	12,08	12,21	12,08	12,36	43M	8.697
23/01/2025	-4,31%	-0,55	12,20	12,84	12,08	12,84	88M	17.440
22/01/2025	1,19%	0,15	12,75	12,71	12,43	12,87	64M	14.123
21/01/2025	1,20%	0,15	12,60	12,42	12,33	12,69	77M	15.632
20/01/2025	0,32%	0,04	12,45	12,25	12,23	12,67	57M	10.669
17/01/2025	-1,66%	-0,21	12,41	12,63	12,29	12,84	97M	11.454
16/01/2025	-3,22%	-0,42	12,62	13,09	12,50	13,09	67M	13.187
15/01/2025	4,82%	0,60	13,04	12,54	12,43	13,04	110M	27.157
14/01/2025	2,98%	0,36	12,44	12,18	11,89	12,44	129M	17.778
13/01/2025	-4,13%	-0,52	12,08	12,52	12,07	12,64	106M	20.388
10/01/2025	-0,94%	-0,12	12,60	12,66	12,50	12,79	66M	18.219
09/01/2025	-0,62%	-0,08	12,72	12,79	12,67	12,97	38M	10.973
08/01/2025	-2,07%	-0,27	12,80	12,92	12,70	13,02	84M	17.840
07/01/2025	2,75%	0,35	13,07	12,74	12,67	13,19	96M	23.554
06/01/2025	2,42%	0,30	12,72	12,43	12,37	12,89	145M	19.357
03/01/2025	-0,40%	-0,05	12,42	12,43	12,26	12,56	74M	24.484
02/01/2025	-2,27%	-0,29	12,47	12,66	12,19	12,77	99M	29.632
30/12/2024	-0,93%	-0,12	12,76	12,81	12,63	13,03	65M	16.676
27/12/2024	-2,05%	-0,27	12,88	13,28	12,54	13,35	104M	23.480
26/12/2024	0,23%	0,03	13,15	13,12	13,07	13,41	84M	22.830
23/12/2024	-3,10%	-0,42	13,12	13,45	13,12	13,54	134M	23.025
20/12/2024	3,20%	0,42	13,54	13,00	12,95	13,77	245M	25.053
19/12/2024	4,88%	0,61	13,12	12,62	12,36	13,29	243M	43.091
18/12/2024	-4,94%	-0,65	12,51	13,00	12,40	13,09	195M	37.735
17/12/2024	-0,68%	-0,09	13,16	13,38	13,05	13,59	148M	32.760
16/12/2024	3,68%	0,47	13,25	12,84	12,84	13,61	156M	24.327
13/12/2024	-3,98%	-0,53	12,78	13,30	12,78	13,31	221M	41.023
12/12/2024	-7,18%	-1,03	13,31	14,30	13,29	14,39	236M	35.355
11/12/2024	-0,69%	-0,10	14,34	14,49	14,18	14,78	182M	22.852
10/12/2024	2,19%	0,31	14,44	14,28	14,20	14,49	74M	12.306
09/12/2024	-0,56%	-0,08	14,13	14,23	14,13	14,41	80M	11.821
06/12/2024	0,00%	0,00	14,21	14,20	13,97	14,36	236M	22.551
05/12/2024	-0,70%	-0,10	14,21	14,55	14,18	14,91	122M	17.743
04/12/2024	2,14%	0,30	14,31	13,92	13,92	14,68	106M	18.349
03/12/2024	0,07%	0,01	14,01	14,00	13,84	14,25	68M	14.487
02/12/2024	0,86%	0,12	14,00	13,84	13,74	14,24	240M	29.967
29/11/2024	1,98%	0,27	13,88	13,57	13,07	13,94	182M	32.929
28/11/2024	-8,04%	-1,19	13,61	14,70	13,56	14,70	219M	34.733
27/11/2024	3,06%	0,44	14,80	14,36	13,84	15,25	398M	36.575
26/11/2024	-0,62%	-0,09	14,36	14,48	14,25	14,50	86M	10.954
25/11/2024	1,40%	0,20	14,45	14,18	14,18	14,55	124M	18.482
22/11/2024	3,04%	0,42	14,25	13,95	13,88	14,25	85M	14.916
21/11/2024	-3,22%	-0,46	13,83	14,05	13,83	14,31	112M	19.022
19/11/2024	3,25%	0,45	14,29	13,90	13,60	14,47	225M	23.555
18/11/2024	-3,76%	-0,54	13,84	14,31	13,74	14,33	223M	24.060
14/11/2024	0,14%	0,02	14,38	14,35	14,27	14,64	149M	20.568
13/11/2024	0,56%	0,08	14,36	14,25	14,08	14,46	75M	15.135
12/11/2024	-0,28%	-0,04	14,28	14,19	14,14	14,55	65M	15.629
11/11/2024	-1,45%	-0,21	14,32	14,49	14,04	14,56	90M	16.705
08/11/2024	2,90%	0,41	14,53	13,75	13,74	14,57	228M	31.158
07/11/2024	-1,74%	-0,25	14,12	14,17	13,94	14,62	123M	15.818
06/11/2024	0,63%	0,09	14,37	14,02	13,94	14,65	97M	20.741
05/11/2024	-2,26%	-0,33	14,28	14,60	14,24	14,61	74M	11.195
04/11/2024	7,27%	0,99	14,61	13,81	13,73	14,61	149M	28.880
01/11/2024	-0,66%	-0,09	13,62	13,72	13,53	13,81	157M	14.183
31/10/2024	-2,21%	-0,31	13,71	13,95	13,65	14,02	117M	12.402
30/10/2024	-0,43%	-0,06	14,02	14,07	13,97	14,29	103M	9.654
29/10/2024	-0,42%	-0,06	14,08	14,08	13,92	14,18	151M	9.106
28/10/2024	0,57%	0,08	14,14	14,24	14,06	14,35	78M	11.635
25/10/2024	-1,40%	-0,20	14,06	14,28	14,02	14,38	231M	21.094
24/10/2024	1,42%	0,20	14,26	14,03	13,86	14,26	222M	21.501
23/10/2024	-0,35%	-0,05	14,06	14,05	13,92	14,22	183M	20.897
22/10/2024	-3,62%	-0,53	14,11	14,54	14,11	14,60	203M	21.001
21/10/2024	-1,68%	-0,25	14,64	15,04	14,61	15,26	109M	13.841
18/10/2024	0,61%	0,09	14,89	14,95	14,58	15,05	121M	12.247
17/10/2024	-2,05%	-0,31	14,80	15,04	14,80	15,06	133M	14.222
16/10/2024	-0,40%	-0,06	15,11	15,20	15,07	15,30	109M	16.722
15/10/2024	-1,62%	-0,25	15,17	15,44	15,15	15,84	112M	14.229
14/10/2024	3,49%	0,52	15,42	14,96	14,90	15,59	70M	13.037
11/10/2024	-1,46%	-0,22	14,90	15,03	14,78	15,19	102M	14.406
10/10/2024	-2,20%	-0,34	15,12	15,41	15,03	15,51	77M	13.421
09/10/2024	-1,84%	-0,29	15,46	15,63	15,24	15,69	103M	17.825
08/10/2024	3,41%	0,52	15,75	15,01	15,00	15,85	203M	19.947
07/10/2024	2,63%	0,39	15,23	14,90	14,67	15,26	144M	16.722
04/10/2024	1,44%	0,21	14,84	14,56	14,41	14,90	100M	17.174
03/10/2024	2,59%	0,37	14,63	14,06	14,03	14,73	121M	19.780
02/10/2024	1,57%	0,22	14,26	14,30	14,16	14,62	72M	11.298
01/10/2024	-0,07%	-0,01	14,04	14,13	13,99	14,43	59M	9.805
30/09/2024	0,36%	0,05	14,05	13,94	13,89	14,41	104M	15.491
27/09/2024	2,41%	0,33	14,00	13,55	13,55	14,23	146M	12.623
26/09/2024	3,01%	0,40	13,67	13,31	13,28	13,71	57M	9.709
25/09/2024	-1,99%	-0,27	13,27	13,51	13,27	13,87	96M	13.661
24/09/2024	-0,73%	-0,10	13,54	13,77	13,46	13,80	69M	10.346
23/09/2024	0,07%	0,01	13,64	13,51	13,39	13,88	83M	14.316
20/09/2024	-4,22%	-0,60	13,63	14,30	13,61	14,43	189M	15.206
19/09/2024	-0,07%	-0,01	14,23	14,30	14,17	14,58	84M	13.432
18/09/2024	-1,11%	-0,16	14,24	14,32	14,21	14,65	145M	17.125
17/09/2024	-	-	14,40	14,17	14,11	14,46	58M	9.453

Date,Open,High,Low,Close,Volume
02-Apr-25,9.18,9.46,9.05,9.11,199931418
01-Apr-25,9.99,10.03,9.20,9.20,333664970
31-Mar-25,10.30,10.42,9.99,9.99,124714936
28-Mar-25,10.40,10.49,10.22,10.45,138174697
27-Mar-25,10.16,10.47,10.06,10.41,213449308
26-Mar-25,9.90,10.33,9.88,10.06,257910970
25-Mar-25,9.61,9.89,9.60,9.89,192403079
24-Mar-25,9.52,9.67,9.46,9.55,108492976
21-Mar-25,9.61,9.85,9.44,9.49,289115703
20-Mar-25,9.89,9.93,9.65,9.65,316911456
19-Mar-25,9.60,10.09,9.56,9.89,487386895
18-Mar-25,9.30,9.60,9.26,9.51,370436460
17-Mar-25,9.64,9.71,8.95,9.20,609959495
14-Mar-25,11.20,11.27,9.49,9.50,1046058789
13-Mar-25,13.52,13.66,13.23,13.56,98391615
12-Mar-25,13.07,13.58,13.01,13.57,153574189
11-Mar-25,13.07,13.16,12.87,13.02,100366089
10-Mar-25,13.21,13.36,13.03,13.06,103108693
07-Mar-25,13.33,13.51,13.07,13.37,127158668
06-Mar-25,12.79,13.44,12.72,13.44,147108266
05-Mar-25,12.95,13.22,12.56,12.70,131170317
28-Feb-25,13.05,13.48,12.90,12.93,181976373
27-Feb-25,13.20,13.46,12.82,13.43,239109822
26-Feb-25,13.47,13.72,13.12,13.23,193898430
25-Feb-25,13.55,13.58,13.02,13.29,111950049
24-Feb-25,14.05,14.05,13.35,13.50,96856486
21-Feb-25,13.98,14.22,13.75,13.86,173290301
20-Feb-25,13.92,14.34,13.76,13.99,225556970
19-Feb-25,13.52,13.96,13.33,13.69,150793296
18-Feb-25,13.96,13.96,13.61,13.65,101554571
17-Feb-25,13.55,14.03,13.47,13.97,66390452
14-Feb-25,13.12,13.53,13.04,13.53,87019155
13-Feb-25,12.90,13.44,12.80,13.05,131085063
12-Feb-25,12.65,12.99,12.63,12.94,105254593
11-Feb-25,12.53,13.09,12.47,12.93,98222584
10-Feb-25,12.67,12.77,12.44,12.44,71507174
07-Feb-25,13.03,13.11,12.49,12.49,64128498
06-Feb-25,12.92,13.36,12.92,13.09,79642130
05-Feb-25,13.08,13.16,12.87,12.98,89200163
04-Feb-25,12.68,13.08,12.50,13.08,116249298
03-Feb-25,13.01,13.15,12.68,12.72,135777992
31-Jan-25,12.75,12.83,12.57,12.62,73230923
30-Jan-25,12.18,12.77,12.18,12.74,184862362
29-Jan-25,12.15,12.35,12.10,12.15,84996746
28-Jan-25,12.24,12.28,12.03,12.06,46806554
27-Jan-25,12.10,12.44,12.02,12.18,101246615
24-Jan-25,12.21,12.36,12.08,12.08,43073983
23-Jan-25,12.84,12.84,12.08,12.20,87847838
22-Jan-25,12.71,12.87,12.43,12.75,63731740
21-Jan-25,12.42,12.69,12.33,12.60,76621582
20-Jan-25,12.25,12.67,12.23,12.45,57043582
17-Jan-25,12.63,12.84,12.29,12.41,97031083
16-Jan-25,13.09,13.09,12.50,12.62,67235760
15-Jan-25,12.54,13.04,12.43,13.04,110354535
14-Jan-25,12.18,12.44,11.89,12.44,129228797
13-Jan-25,12.52,12.64,12.07,12.08,106429426
10-Jan-25,12.66,12.79,12.50,12.60,65612130
09-Jan-25,12.79,12.97,12.67,12.72,38012559
08-Jan-25,12.92,13.02,12.70,12.80,84430258
07-Jan-25,12.74,13.19,12.67,13.07,96360210
06-Jan-25,12.43,12.89,12.37,12.72,144544893
03-Jan-25,12.43,12.56,12.26,12.42,73589591
02-Jan-25,12.66,12.77,12.19,12.47,98978818
30-Dec-24,12.81,13.03,12.63,12.76,64644240
27-Dec-24,13.28,13.35,12.54,12.88,104218391
26-Dec-24,13.12,13.41,13.07,13.15,84477150
23-Dec-24,13.45,13.54,13.12,13.12,133509713
20-Dec-24,13.00,13.77,12.95,13.54,244547140
19-Dec-24,12.62,13.29,12.36,13.12,242890571
18-Dec-24,13.00,13.09,12.40,12.51,194977661
17-Dec-24,13.38,13.59,13.05,13.16,147712515
16-Dec-24,12.84,13.61,12.84,13.25,155671308
13-Dec-24,13.30,13.31,12.78,12.78,221232333
12-Dec-24,14.30,14.39,13.29,13.31,236121104
11-Dec-24,14.49,14.78,14.18,14.34,182468948
10-Dec-24,14.28,14.49,14.20,14.44,73767913
09-Dec-24,14.23,14.41,14.13,14.13,80000034
06-Dec-24,14.20,14.36,13.97,14.21,236280348
05-Dec-24,14.55,14.91,14.18,14.21,122288556
04-Dec-24,13.92,14.68,13.92,14.31,106147822
03-Dec-24,14.00,14.25,13.84,14.01,68415136
02-Dec-24,13.84,14.24,13.74,14.00,240000464
29-Nov-24,13.57,13.94,13.07,13.88,181908143
28-Nov-24,14.70,14.70,13.56,13.61,218591363
27-Nov-24,14.36,15.25,13.84,14.80,398101695
26-Nov-24,14.48,14.50,14.25,14.36,86168208
25-Nov-24,14.18,14.55,14.18,14.45,124360161
22-Nov-24,13.95,14.25,13.88,14.25,84892973
21-Nov-24,14.05,14.31,13.83,13.83,111977017
19-Nov-24,13.90,14.47,13.60,14.29,224789739
18-Nov-24,14.31,14.33,13.74,13.84,223007102
14-Nov-24,14.35,14.64,14.27,14.38,149458059
13-Nov-24,14.25,14.46,14.08,14.36,74592300
12-Nov-24,14.19,14.55,14.14,14.28,65045279
11-Nov-24,14.49,14.56,14.04,14.32,90078927
08-Nov-24,13.75,14.57,13.74,14.53,227831108
07-Nov-24,14.17,14.62,13.94,14.12,123127889
06-Nov-24,14.02,14.65,13.94,14.37,96525214
05-Nov-24,14.60,14.61,14.24,14.28,73671233
04-Nov-24,13.81,14.61,13.73,14.61,148661962
01-Nov-24,13.72,13.81,13.53,13.62,157464865
31-Oct-24,13.95,14.02,13.65,13.71,117373753
30-Oct-24,14.07,14.29,13.97,14.02,102678598
29-Oct-24,14.08,14.18,13.92,14.08,150833248
28-Oct-24,14.24,14.35,14.06,14.14,77788247
25-Oct-24,14.28,14.38,14.02,14.06,231117363
24-Oct-24,14.03,14.26,13.86,14.26,221530226
23-Oct-24,14.05,14.22,13.92,14.06,183180423
22-Oct-24,14.54,14.60,14.11,14.11,203287026
21-Oct-24,15.04,15.26,14.61,14.64,109270252
18-Oct-24,14.95,15.05,14.58,14.89,120721300
17-Oct-24,15.04,15.06,14.80,14.80,132993804
16-Oct-24,15.20,15.30,15.07,15.11,108642255
15-Oct-24,15.44,15.84,15.15,15.17,111842502
14-Oct-24,14.96,15.59,14.90,15.42,69854620
11-Oct-24,15.03,15.19,14.78,14.90,102055236
10-Oct-24,15.41,15.51,15.03,15.12,76601435
09-Oct-24,15.63,15.69,15.24,15.46,103441279
08-Oct-24,15.01,15.85,15.00,15.75,203087858
07-Oct-24,14.90,15.26,14.67,15.23,144066785
04-Oct-24,14.56,14.90,14.41,14.84,99866996
03-Oct-24,14.06,14.73,14.03,14.63,121223324
02-Oct-24,14.30,14.62,14.16,14.26,72070312
01-Oct-24,14.13,14.43,13.99,14.04,58571021
30-Sep-24,13.94,14.41,13.89,14.05,103610888
27-Sep-24,13.55,14.23,13.55,14.00,146009775
26-Sep-24,13.31,13.71,13.28,13.67,57130733
25-Sep-24,13.51,13.87,13.27,13.27,95535803
24-Sep-24,13.77,13.80,13.46,13.54,69243496
23-Sep-24,13.51,13.88,13.39,13.64,82690206
20-Sep-24,14.30,14.43,13.61,13.63,188745701
19-Sep-24,14.30,14.58,14.17,14.23,83676108
18-Sep-24,14.32,14.65,14.21,14.24,145392230
17-Sep-24,14.17,14.46,14.11,14.40,58251591

*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: NTCO3