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
22/10/2020	0,73%	0,36	49,73	49,31	48,56	49,74	428M	24.136
21/10/2020	1,11%	0,54	49,37	48,69	48,54	50,00	297M	23.135
20/10/2020	1,20%	0,58	48,83	48,60	47,74	49,13	308M	27.982
19/10/2020	-1,25%	-0,61	48,25	49,20	47,86	49,54	266M	27.426
16/10/2020	-1,69%	-0,84	48,86	49,85	48,18	49,88	341M	33.853
15/10/2020	0,61%	0,30	49,70	48,90	48,63	50,18	492M	35.105
14/10/2020	1,11%	0,54	49,40	48,85	48,18	49,79	1.245M	63.372
13/10/2020	4,00%	1,88	48,86	47,11	46,82	49,10	755M	64.059
09/10/2020	-0,04%	-0,02	46,98	47,42	46,36	47,78	1.001M	75.638
08/10/2020	-0,66%	-0,31	47,00	47,50	46,74	48,30	514M	34.853
07/10/2020	-0,71%	-0,34	47,31	47,65	46,31	47,82	350M	38.017

06/10/2020	-2,66%	-1,30	47,65	49,40	47,05	49,44	377M	37.937
05/10/2020	0,02%	0,01	48,95	48,91	48,78	49,70	190M	20.821
02/10/2020	0,74%	0,36	48,94	48,30	48,22	50,18	468M	37.324
01/10/2020	-4,99%	-2,55	48,58	49,50	47,38	49,80	874M	59.682
30/09/2020	2,90%	1,44	51,13	49,90	49,62	52,23	359M	33.735
29/09/2020	1,97%	0,96	49,69	48,72	48,72	50,55	382M	31.831
28/09/2020	-2,87%	-1,44	48,73	51,12	48,60	52,08	346M	34.383
25/09/2020	-0,08%	-0,04	50,17	50,00	49,06	50,17	208M	18.401
24/09/2020	0,22%	0,11	50,21	50,24	49,86	51,58	254M	24.102
23/09/2020	-1,76%	-0,90	50,10	50,33	49,42	50,84	244M	23.057
22/09/2020	-0,95%	-0,49	51,00	51,50	50,24	51,67	262M	25.557
21/09/2020	-1,08%	-0,56	51,49	51,65	50,69	52,00	185M	19.742
18/09/2020	-1,31%	-0,69	52,05	52,24	51,13	53,10	333M	20.629
17/09/2020	0,02%	0,01	52,74	52,50	52,04	53,11	203M	19.006
16/09/2020	-1,44%	-0,77	52,73	54,00	52,51	54,60	336M	30.008
15/09/2020	0,45%	0,24	53,50	54,00	52,74	54,26	259M	24.116
14/09/2020	3,18%	1,64	53,26	52,18	52,12	54,44	443M	41.653
11/09/2020	3,76%	1,87	51,62	49,63	49,63	53,11	629M	49.227
10/09/2020	-1,91%	-0,97	49,75	50,90	49,39	51,27	263M	22.147
09/09/2020	4,15%	2,02	50,72	49,11	49,11	51,23	274M	29.099
08/09/2020	-1,52%	-0,75	48,70	49,30	48,02	49,85	263M	27.203
04/09/2020	-1,63%	-0,82	49,45	50,31	48,33	50,61	373M	34.820
03/09/2020	-1,26%	-0,64	50,27	50,60	49,20	51,74	331M	27.422
02/09/2020	0,10%	0,05	50,91	51,00	50,08	51,28	163M	16.542
01/09/2020	3,08%	1,52	50,86	49,82	49,49	51,31	235M	23.817
31/08/2020	-2,14%	-1,08	49,34	50,10	48,71	50,10	439M	18.400
28/08/2020	2,42%	1,19	50,42	49,69	48,87	50,42	260M	24.262
27/08/2020	0,18%	0,09	49,23	49,49	48,76	50,72	237M	24.293
26/08/2020	-0,97%	-0,48	49,14	50,01	47,59	50,50	253M	28.087
25/08/2020	-1,94%	-0,98	49,62	50,60	49,35	50,87	210M	17.898
24/08/2020	1,59%	0,79	50,60	50,06	48,91	50,60	260M	16.290
21/08/2020	-0,12%	-0,06	49,81	49,78	49,08	50,06	261M	26.957
20/08/2020	-1,91%	-0,97	49,87	49,34	49,23	50,75	417M	20.943
19/08/2020	-1,09%	-0,56	50,84	51,20	50,40	51,76	181M	19.887
18/08/2020	1,04%	0,53	51,40	51,38	49,60	51,40	359M	35.652
17/08/2020	-1,09%	-0,56	50,87	51,00	48,57	51,50	370M	31.233
14/08/2020	8,18%	3,89	51,43	47,71	47,68	52,76	985M	69.582
13/08/2020	1,97%	0,92	47,54	46,80	46,25	48,00	488M	43.257
12/08/2020	1,70%	0,78	46,62	45,90	45,27	46,62	278M	25.378
11/08/2020	-1,31%	-0,61	45,84	46,56	45,08	47,06	227M	22.446
10/08/2020	-0,73%	-0,34	46,45	47,00	45,40	47,21	208M	23.966
07/08/2020	-2,58%	-1,24	46,79	47,69	46,28	47,85	440M	26.862
06/08/2020	0,46%	0,22	48,03	47,63	46,77	48,59	270M	30.349
05/08/2020	2,29%	1,07	47,81	47,90	46,60	48,49	252M	26.176
04/08/2020	0,28%	0,13	46,74	46,20	45,06	47,14	246M	24.679
03/08/2020	-0,91%	-0,43	46,61	47,44	45,63	47,44	299M	24.217
31/07/2020	-3,35%	-1,63	47,04	48,67	46,14	48,67	340M	28.714
30/07/2020	3,36%	1,58	48,67	46,58	46,20	48,80	380M	36.330
29/07/2020	6,73%	2,97	47,09	44,25	44,12	47,24	550M	48.883
28/07/2020	2,18%	0,94	44,12	42,87	42,51	44,73	328M	24.833
27/07/2020	1,36%	0,58	43,18	42,61	42,34	43,90	219M	22.353
24/07/2020	-0,47%	-0,20	42,60	42,45	41,46	43,00	169M	19.510
23/07/2020	-1,56%	-0,68	42,80	42,90	42,49	44,29	188M	21.424
22/07/2020	0,25%	0,11	43,48	43,60	42,54	44,08	219M	28.116
21/07/2020	-0,16%	-0,07	43,37	43,75	41,85	44,55	326M	31.818
20/07/2020	3,43%	1,44	43,44	42,00	41,56	43,44	171M	15.447
17/07/2020	3,86%	1,56	42,00	40,79	40,58	42,42	253M	28.819
16/07/2020	-0,27%	-0,11	40,44	40,38	39,72	40,96	158M	15.392
15/07/2020	2,19%	0,87	40,55	40,05	39,75	40,94	178M	19.698
14/07/2020	-0,55%	-0,22	39,68	39,90	38,99	40,40	159M	16.145
13/07/2020	-5,07%	-2,13	39,90	41,98	39,81	41,98	254M	22.649
10/07/2020	-0,28%	-0,12	42,03	41,94	41,02	42,39	214M	17.185
09/07/2020	-0,40%	-0,17	42,15	42,35	41,68	42,99	127M	14.364
08/07/2020	6,04%	2,41	42,32	40,01	40,01	42,59	805M	42.060
07/07/2020	-1,84%	-0,75	39,91	40,49	39,20	40,49	255M	21.605
06/07/2020	-1,55%	-0,64	40,66	41,62	40,60	42,00	259M	16.638
03/07/2020	1,20%	0,49	41,30	40,63	40,23	41,50	157M	12.046
02/07/2020	1,32%	0,53	40,81	40,78	38,91	41,53	430M	29.473
01/07/2020	0,95%	0,38	40,28	39,90	39,53	40,70	316M	22.142
30/06/2020	-0,30%	-0,12	39,90	39,66	39,31	40,23	210M	21.512
29/06/2020	0,30%	0,12	40,02	40,00	39,26	40,26	168M	17.343
26/06/2020	-4,68%	-1,96	39,90	41,37	39,46	42,14	208M	19.393
25/06/2020	1,36%	0,56	41,86	40,99	40,84	42,05	230M	16.984
24/06/2020	-2,46%	-1,04	41,30	42,18	40,33	42,55	221M	19.958
23/06/2020	3,14%	1,29	42,34	41,41	41,08	42,34	288M	17.082
22/06/2020	-2,79%	-1,18	41,05	42,31	40,82	42,55	196M	23.061
19/06/2020	1,66%	0,69	42,23	41,87	41,58	43,74	593M	41.665
18/06/2020	-0,91%	-0,38	41,54	41,61	41,00	43,90	404M	32.299
17/06/2020	3,99%	1,61	41,92	40,31	40,31	42,49	294M	25.734
16/06/2020	-0,67%	-0,27	40,31	42,54	40,31	42,84	237M	27.808
15/06/2020	1,40%	0,56	40,58	39,31	39,24	41,84	309M	37.298
12/06/2020	-2,03%	-0,83	40,02	39,48	39,39	40,61	419M	48.061
10/06/2020	-0,87%	-0,36	40,85	41,55	40,01	41,95	318M	33.508
09/06/2020	1,00%	0,41	41,21	40,50	39,88	41,27	277M	31.838
08/06/2020	1,64%	0,66	40,80	40,65	39,52	41,95	252M	31.394
05/06/2020	5,88%	2,23	40,14	38,41	38,35	41,14	452M	40.850
04/06/2020	-1,10%	-0,42	37,91	38,64	37,15	38,64	420M	24.273
03/06/2020	0,84%	0,32	38,33	38,48	37,56	39,27	230M	22.317
02/06/2020	0,11%	0,04	38,01	38,00	37,52	38,71	199M	20.603
01/06/2020	2,12%	0,79	37,97	36,99	36,35	38,59	216M	25.507
29/05/2020	-1,48%	-0,56	37,18	37,73	36,10	37,93	548M	38.435
28/05/2020	-2,48%	-0,96	37,74	38,69	36,88	38,99	271M	31.743
27/05/2020	7,26%	2,62	38,70	36,28	36,23	39,35	341M	40.469
26/05/2020	2,68%	0,94	36,08	35,70	35,44	36,92	268M	26.734
25/05/2020	3,05%	1,04	35,14	34,50	34,38	35,60	201M	20.054
22/05/2020	0,56%	0,19	34,10	33,74	32,70	34,28	161M	18.288
21/05/2020	0,59%	0,20	33,91	33,65	33,44	35,00	182M	21.495
20/05/2020	3,60%	1,17	33,71	32,43	32,17	33,90	169M	22.601
19/05/2020	-2,46%	-0,82	32,54	33,00	32,54	34,26	174M	22.922
18/05/2020	3,67%	1,18	33,36	33,53	32,43	33,68	187M	24.372
15/05/2020	-3,19%	-1,06	32,18	32,32	31,54	32,96	257M	20.722
14/05/2020	2,50%	0,81	33,24	31,90	31,46	33,24	201M	24.303
13/05/2020	1,19%	0,38	32,43	32,27	31,67	33,70	214M	25.012
12/05/2020	-6,15%	-2,10	32,05	34,14	32,00	34,22	363M	40.218
11/05/2020	-4,34%	-1,55	34,15	34,83	33,50	35,77	255M	31.514
08/05/2020	-2,06%	-0,75	35,70	36,60	34,85	37,50	439M	38.901
07/05/2020	-0,14%	-0,05	36,45	37,00	35,40	37,31	443M	43.387
06/05/2020	5,74%	1,98	36,50	34,61	33,61	36,66	251M	30.026
05/05/2020	0,35%	0,12	34,52	34,79	34,10	35,47	209M	24.366
04/05/2020	-3,15%	-1,12	34,40	34,40	33,00	34,40	316M	34.188
30/04/2020	-2,20%	-0,80	35,52	35,70	34,97	36,86	731M	36.106
29/04/2020	3,59%	1,26	36,32	35,48	34,51	36,57	277M	34.433
28/04/2020	-0,96%	-0,34	35,06	35,99	34,62	36,35	350M	43.042
27/04/2020	6,53%	2,17	35,40	33,94	33,35	35,45	265M	28.398
24/04/2020	-3,96%	-1,37	33,23	34,00	30,10	34,35	305M	44.680
23/04/2020	-1,14%	-0,40	34,60	35,10	33,25	35,70	201M	25.596
22/04/2020	4,60%	1,54	35,00	33,59	33,09	35,58	240M	32.412
20/04/2020	0,36%	0,12	33,46	32,50	32,00	34,51	200M	25.564
17/04/2020	3,12%	1,01	33,34	33,41	32,00	34,32	347M	25.317
16/04/2020	1,67%	0,53	32,33	32,10	31,51	33,78	341M	37.564
15/04/2020	6,78%	2,02	31,80	28,85	28,80	32,63	353M	43.886
14/04/2020	5,38%	1,52	29,78	28,88	28,75	30,55	232M	38.871
13/04/2020	-	-	28,26	28,81	27,05	29,30	290M	31.975

Date,Open,High,Low,Close,Volume
22-Oct-20,49.31,49.74,48.56,49.73,427954214
21-Oct-20,48.69,50.00,48.54,49.37,297066171
20-Oct-20,48.60,49.13,47.74,48.83,307806547
19-Oct-20,49.20,49.54,47.86,48.25,265578797
16-Oct-20,49.85,49.88,48.18,48.86,340862174
15-Oct-20,48.90,50.18,48.63,49.70,492384349
14-Oct-20,48.85,49.79,48.18,49.40,1244845660
13-Oct-20,47.11,49.10,46.82,48.86,754973630
09-Oct-20,47.42,47.78,46.36,46.98,1000754106
08-Oct-20,47.50,48.30,46.74,47.00,514471975
07-Oct-20,47.65,47.82,46.31,47.31,349751125
06-Oct-20,49.40,49.44,47.05,47.65,377468898
05-Oct-20,48.91,49.70,48.78,48.95,189739499
02-Oct-20,48.30,50.18,48.22,48.94,467820572
01-Oct-20,49.50,49.80,47.38,48.58,873572239
30-Sep-20,49.90,52.23,49.62,51.13,359488702
29-Sep-20,48.72,50.55,48.72,49.69,382497010
28-Sep-20,51.12,52.08,48.60,48.73,346060372
25-Sep-20,50.00,50.17,49.06,50.17,208166367
24-Sep-20,50.24,51.58,49.86,50.21,253977388
23-Sep-20,50.33,50.84,49.42,50.10,243561575
22-Sep-20,51.50,51.67,50.24,51.00,261972876
21-Sep-20,51.65,52.00,50.69,51.49,185233210
18-Sep-20,52.24,53.10,51.13,52.05,333164383
17-Sep-20,52.50,53.11,52.04,52.74,202953223
16-Sep-20,54.00,54.60,52.51,52.73,336203096
15-Sep-20,54.00,54.26,52.74,53.50,259169120
14-Sep-20,52.18,54.44,52.12,53.26,443234190
11-Sep-20,49.63,53.11,49.63,51.62,629095318
10-Sep-20,50.90,51.27,49.39,49.75,263399481
09-Sep-20,49.11,51.23,49.11,50.72,273510859
08-Sep-20,49.30,49.85,48.02,48.70,263302036
04-Sep-20,50.31,50.61,48.33,49.45,372739021
03-Sep-20,50.60,51.74,49.20,50.27,331362872
02-Sep-20,51.00,51.28,50.08,50.91,162981023
01-Sep-20,49.82,51.31,49.49,50.86,235390543
31-Aug-20,50.10,50.10,48.71,49.34,439121089
28-Aug-20,49.69,50.42,48.87,50.42,260163849
27-Aug-20,49.49,50.72,48.76,49.23,236588465
26-Aug-20,50.01,50.50,47.59,49.14,252565132
25-Aug-20,50.60,50.87,49.35,49.62,209814523
24-Aug-20,50.06,50.60,48.91,50.60,259794787
21-Aug-20,49.78,50.06,49.08,49.81,261003122
20-Aug-20,49.34,50.75,49.23,49.87,416974488
19-Aug-20,51.20,51.76,50.40,50.84,180590269
18-Aug-20,51.38,51.40,49.60,51.40,359470102
17-Aug-20,51.00,51.50,48.57,50.87,370188268
14-Aug-20,47.71,52.76,47.68,51.43,984713390
13-Aug-20,46.80,48.00,46.25,47.54,488215511
12-Aug-20,45.90,46.62,45.27,46.62,277693369
11-Aug-20,46.56,47.06,45.08,45.84,226580264
10-Aug-20,47.00,47.21,45.40,46.45,208432705
07-Aug-20,47.69,47.85,46.28,46.79,440149011
06-Aug-20,47.63,48.59,46.77,48.03,269657168
05-Aug-20,47.90,48.49,46.60,47.81,252438896
04-Aug-20,46.20,47.14,45.06,46.74,245524738
03-Aug-20,47.44,47.44,45.63,46.61,298966896
31-Jul-20,48.67,48.67,46.14,47.04,339940088
30-Jul-20,46.58,48.80,46.20,48.67,380226544
29-Jul-20,44.25,47.24,44.12,47.09,549947061
28-Jul-20,42.87,44.73,42.51,44.12,327979641
27-Jul-20,42.61,43.90,42.34,43.18,219083854
24-Jul-20,42.45,43.00,41.46,42.60,168923089
23-Jul-20,42.90,44.29,42.49,42.80,187837844
22-Jul-20,43.60,44.08,42.54,43.48,219353938
21-Jul-20,43.75,44.55,41.85,43.37,325973858
20-Jul-20,42.00,43.44,41.56,43.44,170626828
17-Jul-20,40.79,42.42,40.58,42.00,253380974
16-Jul-20,40.38,40.96,39.72,40.44,158258407
15-Jul-20,40.05,40.94,39.75,40.55,177617702
14-Jul-20,39.90,40.40,38.99,39.68,158761449
13-Jul-20,41.98,41.98,39.81,39.90,253695687
10-Jul-20,41.94,42.39,41.02,42.03,214387582
09-Jul-20,42.35,42.99,41.68,42.15,126937593
08-Jul-20,40.01,42.59,40.01,42.32,804525312
07-Jul-20,40.49,40.49,39.20,39.91,255431426
06-Jul-20,41.62,42.00,40.60,40.66,259355446
03-Jul-20,40.63,41.50,40.23,41.30,157387639
02-Jul-20,40.78,41.53,38.91,40.81,429786227
01-Jul-20,39.90,40.70,39.53,40.28,316055682
30-Jun-20,39.66,40.23,39.31,39.90,209577856
29-Jun-20,40.00,40.26,39.26,40.02,168457816
26-Jun-20,41.37,42.14,39.46,39.90,207920080
25-Jun-20,40.99,42.05,40.84,41.86,229876393
24-Jun-20,42.18,42.55,40.33,41.30,220853199
23-Jun-20,41.41,42.34,41.08,42.34,287955901
22-Jun-20,42.31,42.55,40.82,41.05,195616601
19-Jun-20,41.87,43.74,41.58,42.23,593079744
18-Jun-20,41.61,43.90,41.00,41.54,403576152
17-Jun-20,40.31,42.49,40.31,41.92,293930696
16-Jun-20,42.54,42.84,40.31,40.31,236502266
15-Jun-20,39.31,41.84,39.24,40.58,309400580
12-Jun-20,39.48,40.61,39.39,40.02,418710789
10-Jun-20,41.55,41.95,40.01,40.85,318280907
09-Jun-20,40.50,41.27,39.88,41.21,277045206
08-Jun-20,40.65,41.95,39.52,40.80,252068199
05-Jun-20,38.41,41.14,38.35,40.14,451610107
04-Jun-20,38.64,38.64,37.15,37.91,420196056
03-Jun-20,38.48,39.27,37.56,38.33,229679029
02-Jun-20,38.00,38.71,37.52,38.01,199499282
01-Jun-20,36.99,38.59,36.35,37.97,215632425
29-May-20,37.73,37.93,36.10,37.18,547843175
28-May-20,38.69,38.99,36.88,37.74,270613455
27-May-20,36.28,39.35,36.23,38.70,340846340
26-May-20,35.70,36.92,35.44,36.08,267538676
25-May-20,34.50,35.60,34.38,35.14,201284457
22-May-20,33.74,34.28,32.70,34.10,160690396
21-May-20,33.65,35.00,33.44,33.91,181716853
20-May-20,32.43,33.90,32.17,33.71,169499680
19-May-20,33.00,34.26,32.54,32.54,173907154
18-May-20,33.53,33.68,32.43,33.36,186779145
15-May-20,32.32,32.96,31.54,32.18,256941437
14-May-20,31.90,33.24,31.46,33.24,201367547
13-May-20,32.27,33.70,31.67,32.43,213992230
12-May-20,34.14,34.22,32.00,32.05,363156353
11-May-20,34.83,35.77,33.50,34.15,255180224
08-May-20,36.60,37.50,34.85,35.70,438626463
07-May-20,37.00,37.31,35.40,36.45,442607472
06-May-20,34.61,36.66,33.61,36.50,251468200
05-May-20,34.79,35.47,34.10,34.52,208836843
04-May-20,34.40,34.40,33.00,34.40,316484656
30-Apr-20,35.70,36.86,34.97,35.52,731061313
29-Apr-20,35.48,36.57,34.51,36.32,276892789
28-Apr-20,35.99,36.35,34.62,35.06,350335701
27-Apr-20,33.94,35.45,33.35,35.40,265123349
24-Apr-20,34.00,34.35,30.10,33.23,304921096
23-Apr-20,35.10,35.70,33.25,34.60,200516079
22-Apr-20,33.59,35.58,33.09,35.00,239781619
20-Apr-20,32.50,34.51,32.00,33.46,200093628
17-Apr-20,33.41,34.32,32.00,33.34,346746904
16-Apr-20,32.10,33.78,31.51,32.33,340719929
15-Apr-20,28.85,32.63,28.80,31.80,353154802
14-Apr-20,28.88,30.55,28.75,29.78,232123747
13-Apr-20,28.81,29.30,27.05,28.26,290345415

*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
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
cotação moedas / Bitcoin
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: NTCO3

cotações, gráficos e mais...