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
01/07/2025	-0,64%	-0,07	10,80	11,11	10,77	11,30	76M	14.128
27/06/2025	-1,09%	-0,12	10,87	10,88	10,77	11,05	84M	10.887
26/06/2025	4,97%	0,52	10,99	10,52	10,52	11,13	117M	17.718
25/06/2025	-0,38%	-0,04	10,47	10,47	10,36	10,53	43M	9.992
24/06/2025	2,14%	0,22	10,51	10,35	10,33	10,60	52M	10.279
23/06/2025	-2,00%	-0,21	10,29	10,53	10,25	10,82	72M	14.717
20/06/2025	0,38%	0,04	10,50	10,36	10,36	10,66	102M	9.334

18/06/2025	-0,66%	-0,07	10,46	10,56	10,44	10,64	45M	10.833
17/06/2025	0,19%	0,02	10,53	10,58	10,45	10,67	55M	12.656
16/06/2025	2,64%	0,27	10,51	10,39	10,34	10,66	52M	11.542
13/06/2025	-0,68%	-0,07	10,24	10,23	9,95	10,36	79M	15.979
12/06/2025	-0,67%	-0,07	10,31	10,35	10,23	10,37	33M	10.807
11/06/2025	-1,33%	-0,14	10,38	10,43	10,33	10,53	46M	10.362
10/06/2025	1,25%	0,13	10,52	10,51	10,41	10,63	48M	13.509
09/06/2025	-1,42%	-0,15	10,39	10,52	10,35	10,59	54M	11.010
06/06/2025	0,38%	0,04	10,54	10,56	10,44	10,62	57M	12.669
05/06/2025	0,10%	0,01	10,50	10,53	10,46	10,77	108M	17.300
04/06/2025	-2,51%	-0,27	10,49	10,60	10,33	10,73	125M	22.778
03/06/2025	5,18%	0,53	10,76	10,20	10,14	10,89	90M	15.078
02/06/2025	-2,29%	-0,24	10,23	10,62	10,19	10,66	55M	9.845
30/05/2025	-0,29%	-0,03	10,47	10,55	10,29	10,62	177M	11.116
29/05/2025	-1,32%	-0,14	10,50	10,51	10,50	10,68	50M	13.224
28/05/2025	-0,75%	-0,08	10,64	10,60	10,37	10,84	151M	15.853
27/05/2025	1,61%	0,17	10,72	10,80	10,60	10,85	179M	16.675
26/05/2025	2,33%	0,24	10,55	10,37	10,35	10,70	71M	12.844
23/05/2025	-0,48%	-0,05	10,31	10,27	9,95	10,31	192M	23.619
22/05/2025	1,67%	0,17	10,36	10,26	10,22	10,77	152M	27.354
21/05/2025	-1,92%	-0,20	10,19	10,40	10,05	10,56	148M	18.649
20/05/2025	-3,17%	-0,34	10,39	10,75	10,29	10,81	166M	18.495
19/05/2025	0,47%	0,05	10,73	10,67	10,60	10,96	136M	13.948
16/05/2025	3,09%	0,32	10,68	10,31	10,25	10,74	126M	16.488
15/05/2025	-3,27%	-0,35	10,36	10,72	10,32	10,79	82M	14.692
14/05/2025	7,10%	0,71	10,71	10,01	9,92	10,92	274M	47.485
13/05/2025	6,50%	0,61	10,00	9,77	9,75	10,11	225M	38.936
12/05/2025	2,62%	0,24	9,39	9,20	9,13	9,47	92M	15.142
09/05/2025	-1,51%	-0,14	9,15	9,35	9,03	9,38	67M	16.945
08/05/2025	3,45%	0,31	9,29	9,18	9,03	9,60	120M	17.270
07/05/2025	-1,86%	-0,17	8,98	9,20	8,93	9,21	78M	11.503
06/05/2025	-0,76%	-0,07	9,15	9,27	9,09	9,37	50M	11.794
05/05/2025	-3,35%	-0,32	9,22	9,57	9,16	9,57	68M	11.748
02/05/2025	0,32%	0,03	9,54	9,58	9,35	9,63	130M	10.759
30/04/2025	-0,42%	-0,04	9,51	9,55	9,47	9,83	84M	17.255
29/04/2025	-3,92%	-0,39	9,55	9,94	9,55	10,05	72M	12.785
28/04/2025	-0,30%	-0,03	9,94	10,06	9,92	10,27	65M	16.524
25/04/2025	-0,20%	-0,02	9,97	9,99	9,81	10,08	69M	13.394
24/04/2025	6,05%	0,57	9,99	9,42	9,39	10,03	121M	15.012
23/04/2025	-0,74%	-0,07	9,42	9,58	9,42	9,65	79M	15.296
22/04/2025	1,61%	0,15	9,49	9,34	9,30	9,56	72M	13.125
17/04/2025	0,00%	0,00	9,34	9,36	9,16	9,38	99M	16.826
16/04/2025	-1,58%	-0,15	9,34	9,47	9,34	9,54	79M	17.337
15/04/2025	2,59%	0,24	9,49	9,25	9,24	9,58	112M	20.213
14/04/2025	-1,28%	-0,12	9,25	9,49	9,17	9,49	149M	21.590
11/04/2025	-1,16%	-0,11	9,37	9,55	9,36	9,55	75M	10.399
10/04/2025	-4,05%	-0,40	9,48	9,79	9,30	9,80	98M	16.923
09/04/2025	5,11%	0,48	9,88	9,30	9,28	9,88	139M	26.151
08/04/2025	-0,11%	-0,01	9,40	9,53	9,20	9,56	148M	18.518
07/04/2025	2,84%	0,26	9,41	9,05	8,95	9,50	122M	23.545
04/04/2025	-2,97%	-0,28	9,15	9,26	9,13	9,40	106M	18.734
03/04/2025	3,51%	0,32	9,43	9,08	9,07	9,49	158M	30.101
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	-	-	14,34	14,49	14,18	14,78	182M	22.852

Date,Open,High,Low,Close,Volume
01-Jul-25,11.11,11.30,10.77,10.80,76344659
27-Jun-25,10.88,11.05,10.77,10.87,84346411
26-Jun-25,10.52,11.13,10.52,10.99,116788218
25-Jun-25,10.47,10.53,10.36,10.47,42703185
24-Jun-25,10.35,10.60,10.33,10.51,52054480
23-Jun-25,10.53,10.82,10.25,10.29,72142581
20-Jun-25,10.36,10.66,10.36,10.50,101736081
18-Jun-25,10.56,10.64,10.44,10.46,45188087
17-Jun-25,10.58,10.67,10.45,10.53,54748111
16-Jun-25,10.39,10.66,10.34,10.51,51571894
13-Jun-25,10.23,10.36,9.95,10.24,78521203
12-Jun-25,10.35,10.37,10.23,10.31,32870967
11-Jun-25,10.43,10.53,10.33,10.38,46177123
10-Jun-25,10.51,10.63,10.41,10.52,48143150
09-Jun-25,10.52,10.59,10.35,10.39,54274195
06-Jun-25,10.56,10.62,10.44,10.54,56500086
05-Jun-25,10.53,10.77,10.46,10.50,107645765
04-Jun-25,10.60,10.73,10.33,10.49,124694025
03-Jun-25,10.20,10.89,10.14,10.76,90172236
02-Jun-25,10.62,10.66,10.19,10.23,54573199
30-May-25,10.55,10.62,10.29,10.47,176897676
29-May-25,10.51,10.68,10.50,10.50,49818390
28-May-25,10.60,10.84,10.37,10.64,151109073
27-May-25,10.80,10.85,10.60,10.72,179017223
26-May-25,10.37,10.70,10.35,10.55,71075866
23-May-25,10.27,10.31,9.95,10.31,192162582
22-May-25,10.26,10.77,10.22,10.36,152355313
21-May-25,10.40,10.56,10.05,10.19,148498464
20-May-25,10.75,10.81,10.29,10.39,165545389
19-May-25,10.67,10.96,10.60,10.73,136011359
16-May-25,10.31,10.74,10.25,10.68,125624804
15-May-25,10.72,10.79,10.32,10.36,82105490
14-May-25,10.01,10.92,9.92,10.71,273681202
13-May-25,9.77,10.11,9.75,10.00,224563850
12-May-25,9.20,9.47,9.13,9.39,91516326
09-May-25,9.35,9.38,9.03,9.15,66717506
08-May-25,9.18,9.60,9.03,9.29,120026245
07-May-25,9.20,9.21,8.93,8.98,77555070
06-May-25,9.27,9.37,9.09,9.15,49656409
05-May-25,9.57,9.57,9.16,9.22,67616024
02-May-25,9.58,9.63,9.35,9.54,130387113
30-Apr-25,9.55,9.83,9.47,9.51,84296604
29-Apr-25,9.94,10.05,9.55,9.55,71555741
28-Apr-25,10.06,10.27,9.92,9.94,64852127
25-Apr-25,9.99,10.08,9.81,9.97,69242119
24-Apr-25,9.42,10.03,9.39,9.99,121154878
23-Apr-25,9.58,9.65,9.42,9.42,78985986
22-Apr-25,9.34,9.56,9.30,9.49,71820908
17-Apr-25,9.36,9.38,9.16,9.34,99239917
16-Apr-25,9.47,9.54,9.34,9.34,78689986
15-Apr-25,9.25,9.58,9.24,9.49,112166599
14-Apr-25,9.49,9.49,9.17,9.25,148739441
11-Apr-25,9.55,9.55,9.36,9.37,75337544
10-Apr-25,9.79,9.80,9.30,9.48,98291547
09-Apr-25,9.30,9.88,9.28,9.88,139383650
08-Apr-25,9.53,9.56,9.20,9.40,148221395
07-Apr-25,9.05,9.50,8.95,9.41,122365084
04-Apr-25,9.26,9.40,9.13,9.15,105536251
03-Apr-25,9.08,9.49,9.07,9.43,158408829
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

*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