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
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
24/11/20200,17%0,0848,2948,0047,3548,58395M36.335
23/11/2020-0,74%-0,3648,2148,7547,5348,80221M22.010
20/11/2020-0,61%-0,3048,5749,0648,2049,06144M16.309
19/11/2020-0,69%-0,3448,8749,0048,2349,49204M19.911
18/11/2020-1,76%-0,8849,2149,9247,9150,18503M32.832
17/11/2020-1,78%-0,9150,0950,9949,8351,30359M35.664
16/11/2020-0,06%-0,0351,0051,1550,1651,57409M29.048
13/11/20203,59%1,7751,0349,9749,9551,75771M55.310
12/11/2020-0,36%-0,1849,2649,4548,6050,00477M32.302
11/11/20202,04%0,9949,4448,1447,8550,05399M34.534
10/11/2020-1,42%-0,7048,4549,2248,0049,50451M40.726
09/11/2020-2,92%-1,4849,1551,6448,8252,05534M54.992
06/11/20200,70%0,3550,6349,8849,5651,28381M33.545
05/11/20205,48%2,6150,2848,7148,2950,66501M41.439
04/11/20202,67%1,2447,6746,6546,2448,18326M36.509
03/11/20200,72%0,3346,4347,1645,2447,22377M38.753
30/10/2020-3,56%-1,7046,1047,8045,8547,88492M49.151
29/10/2020-1,34%-0,6547,8048,2047,0848,70339M29.306
28/10/2020-1,74%-0,8648,4548,7547,5148,90393M32.630
27/10/2020-0,32%-0,1649,3149,4749,0050,21241M18.871
26/10/2020-0,70%-0,3549,4749,7148,9350,55293M26.886
23/10/20200,18%0,0949,8249,5049,2050,56250M23.837
22/10/20200,73%0,3649,7349,3148,5649,74428M24.136
21/10/20201,11%0,5449,3748,6948,5450,00297M23.135
20/10/20201,20%0,5848,8348,6047,7449,13308M27.982
19/10/2020-1,25%-0,6148,2549,2047,8649,54266M27.426
16/10/2020-1,69%-0,8448,8649,8548,1849,88341M33.853
15/10/20200,61%0,3049,7048,9048,6350,18492M35.105
14/10/20201,11%0,5449,4048,8548,1849,791.245M63.372
13/10/20204,00%1,8848,8647,1146,8249,10755M64.059
09/10/2020-0,04%-0,0246,9847,4246,3647,781.001M75.638
08/10/2020-0,66%-0,3147,0047,5046,7448,30514M34.853
07/10/2020-0,71%-0,3447,3147,6546,3147,82350M38.017
06/10/2020-2,66%-1,3047,6549,4047,0549,44377M37.937
05/10/20200,02%0,0148,9548,9148,7849,70190M20.821
02/10/20200,74%0,3648,9448,3048,2250,18468M37.324
01/10/2020-4,99%-2,5548,5849,5047,3849,80874M59.682
30/09/20202,90%1,4451,1349,9049,6252,23359M33.735
29/09/20201,97%0,9649,6948,7248,7250,55382M31.831
28/09/2020-2,87%-1,4448,7351,1248,6052,08346M34.383
25/09/2020-0,08%-0,0450,1750,0049,0650,17208M18.401
24/09/20200,22%0,1150,2150,2449,8651,58254M24.102
23/09/2020-1,76%-0,9050,1050,3349,4250,84244M23.057
22/09/2020-0,95%-0,4951,0051,5050,2451,67262M25.557
21/09/2020-1,08%-0,5651,4951,6550,6952,00185M19.742
18/09/2020-1,31%-0,6952,0552,2451,1353,10333M20.629
17/09/20200,02%0,0152,7452,5052,0453,11203M19.006
16/09/2020-1,44%-0,7752,7354,0052,5154,60336M30.008
15/09/20200,45%0,2453,5054,0052,7454,26259M24.116
14/09/20203,18%1,6453,2652,1852,1254,44443M41.653
11/09/20203,76%1,8751,6249,6349,6353,11629M49.227
10/09/2020-1,91%-0,9749,7550,9049,3951,27263M22.147
09/09/20204,15%2,0250,7249,1149,1151,23274M29.099
08/09/2020-1,52%-0,7548,7049,3048,0249,85263M27.203
04/09/2020-1,63%-0,8249,4550,3148,3350,61373M34.820
03/09/2020-1,26%-0,6450,2750,6049,2051,74331M27.422
02/09/20200,10%0,0550,9151,0050,0851,28163M16.542
01/09/20203,08%1,5250,8649,8249,4951,31235M23.817
31/08/2020-2,14%-1,0849,3450,1048,7150,10439M18.400
28/08/20202,42%1,1950,4249,6948,8750,42260M24.262
27/08/20200,18%0,0949,2349,4948,7650,72237M24.293
26/08/2020-0,97%-0,4849,1450,0147,5950,50253M28.087
25/08/2020-1,94%-0,9849,6250,6049,3550,87210M17.898
24/08/20201,59%0,7950,6050,0648,9150,60260M16.290
21/08/2020-0,12%-0,0649,8149,7849,0850,06261M26.957
20/08/2020-1,91%-0,9749,8749,3449,2350,75417M20.943
19/08/2020-1,09%-0,5650,8451,2050,4051,76181M19.887
18/08/20201,04%0,5351,4051,3849,6051,40359M35.652
17/08/2020-1,09%-0,5650,8751,0048,5751,50370M31.233
14/08/20208,18%3,8951,4347,7147,6852,76985M69.582
13/08/20201,97%0,9247,5446,8046,2548,00488M43.257
12/08/20201,70%0,7846,6245,9045,2746,62278M25.378
11/08/2020-1,31%-0,6145,8446,5645,0847,06227M22.446
10/08/2020-0,73%-0,3446,4547,0045,4047,21208M23.966
07/08/2020-2,58%-1,2446,7947,6946,2847,85440M26.862
06/08/20200,46%0,2248,0347,6346,7748,59270M30.349
05/08/20202,29%1,0747,8147,9046,6048,49252M26.176
04/08/20200,28%0,1346,7446,2045,0647,14246M24.679
03/08/2020-0,91%-0,4346,6147,4445,6347,44299M24.217
31/07/2020-3,35%-1,6347,0448,6746,1448,67340M28.714
30/07/20203,36%1,5848,6746,5846,2048,80380M36.330
29/07/20206,73%2,9747,0944,2544,1247,24550M48.883
28/07/20202,18%0,9444,1242,8742,5144,73328M24.833
27/07/20201,36%0,5843,1842,6142,3443,90219M22.353
24/07/2020-0,47%-0,2042,6042,4541,4643,00169M19.510
23/07/2020-1,56%-0,6842,8042,9042,4944,29188M21.424
22/07/20200,25%0,1143,4843,6042,5444,08219M28.116
21/07/2020-0,16%-0,0743,3743,7541,8544,55326M31.818
20/07/20203,43%1,4443,4442,0041,5643,44171M15.447
17/07/20203,86%1,5642,0040,7940,5842,42253M28.819
16/07/2020-0,27%-0,1140,4440,3839,7240,96158M15.392
15/07/20202,19%0,8740,5540,0539,7540,94178M19.698
14/07/2020-0,55%-0,2239,6839,9038,9940,40159M16.145
13/07/2020-5,07%-2,1339,9041,9839,8141,98254M22.649
10/07/2020-0,28%-0,1242,0341,9441,0242,39214M17.185
09/07/2020-0,40%-0,1742,1542,3541,6842,99127M14.364
08/07/20206,04%2,4142,3240,0140,0142,59805M42.060
07/07/2020-1,84%-0,7539,9140,4939,2040,49255M21.605
06/07/2020-1,55%-0,6440,6641,6240,6042,00259M16.638
03/07/20201,20%0,4941,3040,6340,2341,50157M12.046
02/07/2020--40,8140,7838,9141,53430M29.473


*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. (v3.4.1)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito