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
11/06/2021	-1,31%	-0,74	55,90	56,86	55,37	57,50	239M	17.623
10/06/2021	0,18%	0,10	56,64	57,40	56,08	58,10	218M	17.295
09/06/2021	1,51%	0,84	56,54	55,84	55,26	57,31	359M	26.538
08/06/2021	-2,04%	-1,16	55,70	56,99	54,85	58,50	772M	40.697
07/06/2021	4,46%	2,43	56,86	54,60	54,60	57,25	792M	60.706
04/06/2021	1,85%	0,99	54,43	53,56	53,05	54,59	361M	38.316
02/06/2021	-0,26%	-0,14	53,44	53,70	53,01	53,99	242M	19.727
01/06/2021	3,94%	2,03	53,58	51,62	51,55	54,12	444M	36.511
31/05/2021	1,00%	0,51	51,55	50,93	50,55	51,59	194M	16.970
28/05/2021	-0,95%	-0,49	51,04	51,21	50,82	51,80	140M	12.751
27/05/2021	0,55%	0,28	51,53	51,42	51,20	52,19	500M	18.979

26/05/2021	0,00%	0,00	51,25	51,45	50,51	52,09	266M	18.162
25/05/2021	0,75%	0,38	51,25	51,13	50,61	51,42	175M	13.487
24/05/2021	0,99%	0,50	50,87	50,49	49,87	51,10	230M	23.296
21/05/2021	-0,89%	-0,45	50,37	50,84	49,59	50,93	244M	23.223
20/05/2021	0,34%	0,17	50,82	50,23	50,04	50,84	163M	14.255
19/05/2021	1,71%	0,85	50,65	49,37	49,06	50,80	227M	20.459
18/05/2021	-0,32%	-0,16	49,80	49,71	49,34	50,05	190M	17.402
17/05/2021	1,26%	0,62	49,96	48,98	48,80	50,25	268M	17.001
14/05/2021	0,22%	0,11	49,34	49,60	48,57	50,16	258M	25.018
13/05/2021	3,90%	1,85	49,23	48,97	48,62	50,64	508M	39.089
12/05/2021	-3,78%	-1,86	47,38	48,01	47,03	48,58	369M	27.783
11/05/2021	0,37%	0,18	49,24	48,19	47,93	49,24	228M	11.203
10/05/2021	-2,08%	-1,04	49,06	49,15	48,27	49,73	181M	18.866
07/05/2021	5,03%	2,40	50,10	47,87	47,55	50,18	303M	22.319
06/05/2021	-1,91%	-0,93	47,70	48,35	47,24	48,54	198M	18.279
05/05/2021	0,35%	0,17	48,63	48,88	47,82	48,88	264M	20.829
04/05/2021	-2,40%	-1,19	48,46	49,69	48,25	49,78	264M	20.525
03/05/2021	1,87%	0,91	49,65	48,60	48,35	50,06	385M	25.081
30/04/2021	2,89%	1,37	48,74	47,34	47,09	48,80	522M	24.023
29/04/2021	-0,06%	-0,03	47,37	47,80	46,71	48,05	259M	20.390
28/04/2021	-0,04%	-0,02	47,40	47,82	47,03	47,89	260M	15.866
27/04/2021	-0,59%	-0,28	47,42	47,89	47,08	48,28	284M	20.022
26/04/2021	-0,62%	-0,30	47,70	48,02	47,50	48,20	290M	24.183
23/04/2021	0,84%	0,40	48,00	48,02	47,55	48,45	335M	25.437
22/04/2021	-3,31%	-1,63	47,60	49,48	47,17	49,71	539M	41.832
20/04/2021	-1,56%	-0,78	49,23	49,72	48,85	50,36	231M	21.193
19/04/2021	-0,30%	-0,15	50,01	50,08	49,67	50,79	343M	19.273
16/04/2021	-5,07%	-2,68	50,16	52,34	49,65	53,29	698M	48.866
15/04/2021	1,46%	0,76	52,84	51,80	51,68	52,84	285M	16.910
14/04/2021	0,33%	0,17	52,08	51,93	51,73	52,93	302M	16.913
13/04/2021	1,43%	0,73	51,91	51,19	50,68	52,80	573M	30.770
12/04/2021	0,31%	0,16	51,18	51,02	50,36	51,21	183M	15.846
09/04/2021	1,21%	0,61	51,02	49,98	49,45	51,11	193M	17.457
08/04/2021	3,62%	1,76	50,41	48,70	48,42	50,61	305M	18.955
07/04/2021	-1,08%	-0,53	48,65	49,20	48,45	49,37	158M	15.062
06/04/2021	2,31%	1,11	49,18	48,23	48,01	50,10	210M	19.225
05/04/2021	1,63%	0,77	48,07	47,90	47,51	48,74	186M	17.157
01/04/2021	-1,74%	-0,84	47,30	48,50	47,02	48,75	236M	20.030
31/03/2021	-1,25%	-0,61	48,14	48,52	47,70	48,83	273M	24.998
30/03/2021	0,68%	0,33	48,75	48,32	48,12	49,90	262M	28.934
29/03/2021	-0,70%	-0,34	48,42	48,45	46,45	48,83	386M	33.913
26/03/2021	-1,24%	-0,61	48,76	49,51	48,16	49,65	178M	12.329
25/03/2021	2,70%	1,30	49,37	48,32	47,71	49,67	292M	24.960
24/03/2021	-4,47%	-2,25	48,07	50,64	48,01	50,64	354M	23.844
23/03/2021	-1,12%	-0,57	50,32	50,55	49,86	51,35	211M	18.601
22/03/2021	-1,24%	-0,64	50,89	50,70	49,96	51,38	264M	22.987
19/03/2021	4,74%	2,33	51,53	49,17	48,84	51,53	484M	23.073
18/03/2021	-3,43%	-1,75	49,20	50,85	48,90	50,92	230M	21.336
17/03/2021	2,33%	1,16	50,95	49,46	49,22	51,25	340M	27.393
16/03/2021	-0,82%	-0,41	49,79	49,71	49,20	50,59	196M	18.028
15/03/2021	2,74%	1,34	50,20	48,85	48,23	50,20	263M	23.235
12/03/2021	-1,05%	-0,52	48,86	48,61	48,27	49,24	338M	25.819
11/03/2021	2,94%	1,41	49,38	48,18	47,40	49,38	442M	36.008
10/03/2021	-0,52%	-0,25	47,97	48,18	46,30	48,68	470M	40.028
09/03/2021	0,08%	0,04	48,22	47,47	47,35	49,14	487M	40.142
08/03/2021	-4,61%	-2,33	48,18	49,05	47,56	50,40	411M	41.924
05/03/2021	6,52%	3,09	50,51	48,10	48,01	51,00	538M	50.031
04/03/2021	0,17%	0,08	47,42	47,30	46,58	48,78	345M	28.834
03/03/2021	0,72%	0,34	47,34	46,07	44,65	48,30	518M	55.996
02/03/2021	1,40%	0,65	47,00	46,19	44,37	47,49	419M	41.775
01/03/2021	0,39%	0,18	46,35	47,29	46,20	47,71	291M	31.852
26/02/2021	-3,53%	-1,69	46,17	48,09	45,70	48,48	542M	47.196
25/02/2021	-3,39%	-1,68	47,86	49,50	47,62	50,48	426M	30.298
24/02/2021	0,32%	0,16	49,54	49,79	48,70	50,30	312M	23.541
23/02/2021	-3,61%	-1,85	49,38	50,71	49,04	51,38	524M	36.375
22/02/2021	-2,51%	-1,32	51,23	51,15	49,37	52,27	528M	48.317
19/02/2021	1,55%	0,80	52,55	51,82	51,24	52,55	291M	18.956
18/02/2021	-2,52%	-1,34	51,75	52,52	50,34	52,75	358M	31.274
17/02/2021	-0,39%	-0,21	53,09	52,99	51,99	53,27	374M	22.061
12/02/2021	-0,86%	-0,46	53,30	53,62	52,29	53,97	474M	36.418
11/02/2021	5,99%	3,04	53,76	50,94	50,82	54,14	745M	38.565
10/02/2021	-0,72%	-0,37	50,72	51,10	49,67	51,39	281M	24.556
09/02/2021	0,71%	0,36	51,09	50,51	50,02	51,61	314M	26.680
08/02/2021	-0,47%	-0,24	50,73	50,50	50,08	51,09	273M	23.289
05/02/2021	1,11%	0,56	50,97	50,55	50,51	51,45	210M	17.170
04/02/2021	0,82%	0,41	50,41	50,00	49,65	51,08	206M	18.380
03/02/2021	1,50%	0,74	50,00	49,27	49,27	50,60	211M	21.091
02/02/2021	1,65%	0,80	49,26	49,40	48,48	50,00	343M	33.727
01/02/2021	-1,22%	-0,60	48,46	49,62	48,30	49,90	315M	26.929
29/01/2021	-2,47%	-1,24	49,06	49,90	48,00	50,11	382M	34.437
28/01/2021	1,78%	0,88	50,30	49,43	48,92	50,71	224M	20.743
27/01/2021	-1,36%	-0,68	49,42	49,95	49,04	50,32	382M	29.171
26/01/2021	1,56%	0,77	50,10	49,04	49,04	50,76	367M	33.704
22/01/2021	0,35%	0,17	49,33	48,79	48,52	49,62	187M	16.498
21/01/2021	-1,72%	-0,86	49,16	50,12	48,54	50,57	280M	21.711
20/01/2021	-2,27%	-1,16	50,02	51,30	49,72	51,34	177M	16.227
19/01/2021	-1,46%	-0,76	51,18	52,15	50,53	52,65	277M	20.583
18/01/2021	5,16%	2,55	51,94	49,64	49,60	52,58	308M	23.600
15/01/2021	-1,91%	-0,96	49,39	49,58	48,86	50,34	280M	19.893
14/01/2021	-1,66%	-0,85	50,35	51,48	50,27	51,70	222M	22.952
13/01/2021	-0,51%	-0,26	51,20	51,20	49,54	51,65	341M	23.926
12/01/2021	4,81%	2,36	51,46	49,30	48,44	51,48	450M	36.621
11/01/2021	-3,19%	-1,62	49,10	50,27	48,60	51,06	668M	34.713
08/01/2021	4,62%	2,24	50,72	48,59	47,80	51,80	472M	35.810
07/01/2021	-0,86%	-0,42	48,48	48,94	47,38	49,19	541M	32.322
06/01/2021	-5,40%	-2,79	48,90	51,76	48,90	51,90	465M	36.967
05/01/2021	-0,58%	-0,30	51,69	51,36	50,70	51,81	179M	14.900
04/01/2021	-0,97%	-0,51	51,99	52,93	51,02	53,10	228M	18.300
30/12/2020	1,08%	0,56	52,50	51,92	51,89	53,27	363M	18.075
29/12/2020	-0,12%	-0,06	51,94	52,21	51,38	52,94	220M	18.534
28/12/2020	0,60%	0,31	52,00	51,85	51,08	52,41	149M	13.868
23/12/2020	3,28%	1,64	51,69	50,05	49,93	51,93	299M	15.774
22/12/2020	0,62%	0,31	50,05	49,65	49,42	50,30	123M	11.325
21/12/2020	-2,81%	-1,44	49,74	50,10	49,41	50,70	333M	21.256
18/12/2020	0,08%	0,04	51,18	51,15	50,85	51,77	288M	20.140
17/12/2020	0,47%	0,24	51,14	50,60	49,88	51,27	257M	22.585
16/12/2020	3,88%	1,90	50,90	48,98	48,59	51,07	367M	35.879
15/12/2020	0,72%	0,35	49,00	48,61	47,85	49,00	197M	17.902
14/12/2020	1,21%	0,58	48,65	48,45	47,71	48,76	166M	13.986
11/12/2020	0,33%	0,16	48,07	47,64	47,16	48,44	177M	18.700
10/12/2020	-0,79%	-0,38	47,91	48,44	46,39	48,51	383M	31.037
09/12/2020	-1,11%	-0,54	48,29	48,22	47,92	49,36	204M	16.639
08/12/2020	0,78%	0,38	48,83	48,44	47,72	48,85	307M	23.650
07/12/2020	-1,42%	-0,70	48,45	49,15	47,86	49,21	318M	20.416
04/12/2020	0,31%	0,15	49,15	49,50	48,87	50,29	234M	20.102
03/12/2020	-0,71%	-0,35	49,00	49,50	48,05	49,74	359M	32.350
02/12/2020	0,51%	0,25	49,35	49,09	48,00	49,67	324M	26.520
01/12/2020	-2,60%	-1,31	49,10	50,70	48,20	51,00	533M	46.968
30/11/2020	-1,93%	-0,99	50,41	51,40	49,89	51,49	409M	28.086
27/11/2020	1,96%	0,99	51,40	50,50	50,03	51,40	176M	15.861
26/11/2020	0,22%	0,11	50,41	49,71	49,69	50,87	200M	14.467
25/11/2020	4,16%	2,01	50,30	48,10	48,02	50,42	272M	25.539
24/11/2020	-	-	48,29	48,00	47,35	48,58	395M	36.335

Date,Open,High,Low,Close,Volume
11-Jun-21,56.86,57.50,55.37,55.90,239389433
10-Jun-21,57.40,58.10,56.08,56.64,217921732
09-Jun-21,55.84,57.31,55.26,56.54,359243716
08-Jun-21,56.99,58.50,54.85,55.70,771746124
07-Jun-21,54.60,57.25,54.60,56.86,792394191
04-Jun-21,53.56,54.59,53.05,54.43,360547194
02-Jun-21,53.70,53.99,53.01,53.44,241711018
01-Jun-21,51.62,54.12,51.55,53.58,443751558
31-May-21,50.93,51.59,50.55,51.55,194490433
28-May-21,51.21,51.80,50.82,51.04,140343988
27-May-21,51.42,52.19,51.20,51.53,500464117
26-May-21,51.45,52.09,50.51,51.25,265914626
25-May-21,51.13,51.42,50.61,51.25,175186370
24-May-21,50.49,51.10,49.87,50.87,229500743
21-May-21,50.84,50.93,49.59,50.37,244276066
20-May-21,50.23,50.84,50.04,50.82,162933070
19-May-21,49.37,50.80,49.06,50.65,226855834
18-May-21,49.71,50.05,49.34,49.80,190037188
17-May-21,48.98,50.25,48.80,49.96,267960303
14-May-21,49.60,50.16,48.57,49.34,258355365
13-May-21,48.97,50.64,48.62,49.23,508093095
12-May-21,48.01,48.58,47.03,47.38,368510236
11-May-21,48.19,49.24,47.93,49.24,228222188
10-May-21,49.15,49.73,48.27,49.06,181024270
07-May-21,47.87,50.18,47.55,50.10,303385663
06-May-21,48.35,48.54,47.24,47.70,197945180
05-May-21,48.88,48.88,47.82,48.63,263696063
04-May-21,49.69,49.78,48.25,48.46,264369943
03-May-21,48.60,50.06,48.35,49.65,384568813
30-Apr-21,47.34,48.80,47.09,48.74,521736520
29-Apr-21,47.80,48.05,46.71,47.37,258669288
28-Apr-21,47.82,47.89,47.03,47.40,259769949
27-Apr-21,47.89,48.28,47.08,47.42,283569883
26-Apr-21,48.02,48.20,47.50,47.70,289895747
23-Apr-21,48.02,48.45,47.55,48.00,334893152
22-Apr-21,49.48,49.71,47.17,47.60,539132620
20-Apr-21,49.72,50.36,48.85,49.23,230622128
19-Apr-21,50.08,50.79,49.67,50.01,342735405
16-Apr-21,52.34,53.29,49.65,50.16,698368015
15-Apr-21,51.80,52.84,51.68,52.84,285373951
14-Apr-21,51.93,52.93,51.73,52.08,301518952
13-Apr-21,51.19,52.80,50.68,51.91,572707640
12-Apr-21,51.02,51.21,50.36,51.18,182668419
09-Apr-21,49.98,51.11,49.45,51.02,192729313
08-Apr-21,48.70,50.61,48.42,50.41,305009841
07-Apr-21,49.20,49.37,48.45,48.65,158105616
06-Apr-21,48.23,50.10,48.01,49.18,209717733
05-Apr-21,47.90,48.74,47.51,48.07,186394020
01-Apr-21,48.50,48.75,47.02,47.30,236262722
31-Mar-21,48.52,48.83,47.70,48.14,272828325
30-Mar-21,48.32,49.90,48.12,48.75,261620109
29-Mar-21,48.45,48.83,46.45,48.42,385992161
26-Mar-21,49.51,49.65,48.16,48.76,177506213
25-Mar-21,48.32,49.67,47.71,49.37,292225264
24-Mar-21,50.64,50.64,48.01,48.07,353696007
23-Mar-21,50.55,51.35,49.86,50.32,211365834
22-Mar-21,50.70,51.38,49.96,50.89,263795813
19-Mar-21,49.17,51.53,48.84,51.53,483648858
18-Mar-21,50.85,50.92,48.90,49.20,230367723
17-Mar-21,49.46,51.25,49.22,50.95,340243572
16-Mar-21,49.71,50.59,49.20,49.79,195898436
15-Mar-21,48.85,50.20,48.23,50.20,262947377
12-Mar-21,48.61,49.24,48.27,48.86,337506076
11-Mar-21,48.18,49.38,47.40,49.38,442269508
10-Mar-21,48.18,48.68,46.30,47.97,469571389
09-Mar-21,47.47,49.14,47.35,48.22,487425859
08-Mar-21,49.05,50.40,47.56,48.18,410547606
05-Mar-21,48.10,51.00,48.01,50.51,537820638
04-Mar-21,47.30,48.78,46.58,47.42,345490335
03-Mar-21,46.07,48.30,44.65,47.34,517898912
02-Mar-21,46.19,47.49,44.37,47.00,419329020
01-Mar-21,47.29,47.71,46.20,46.35,291429494
26-Feb-21,48.09,48.48,45.70,46.17,542264348
25-Feb-21,49.50,50.48,47.62,47.86,426212668
24-Feb-21,49.79,50.30,48.70,49.54,312181504
23-Feb-21,50.71,51.38,49.04,49.38,524423653
22-Feb-21,51.15,52.27,49.37,51.23,527586955
19-Feb-21,51.82,52.55,51.24,52.55,290866641
18-Feb-21,52.52,52.75,50.34,51.75,357823539
17-Feb-21,52.99,53.27,51.99,53.09,373686759
12-Feb-21,53.62,53.97,52.29,53.30,473755457
11-Feb-21,50.94,54.14,50.82,53.76,745152429
10-Feb-21,51.10,51.39,49.67,50.72,280615280
09-Feb-21,50.51,51.61,50.02,51.09,313890890
08-Feb-21,50.50,51.09,50.08,50.73,272583220
05-Feb-21,50.55,51.45,50.51,50.97,209888144
04-Feb-21,50.00,51.08,49.65,50.41,206001730
03-Feb-21,49.27,50.60,49.27,50.00,210576936
02-Feb-21,49.40,50.00,48.48,49.26,343234759
01-Feb-21,49.62,49.90,48.30,48.46,315328683
29-Jan-21,49.90,50.11,48.00,49.06,381749165
28-Jan-21,49.43,50.71,48.92,50.30,224026834
27-Jan-21,49.95,50.32,49.04,49.42,382022886
26-Jan-21,49.04,50.76,49.04,50.10,367307115
22-Jan-21,48.79,49.62,48.52,49.33,187335489
21-Jan-21,50.12,50.57,48.54,49.16,279610781
20-Jan-21,51.30,51.34,49.72,50.02,176747320
19-Jan-21,52.15,52.65,50.53,51.18,276883665
18-Jan-21,49.64,52.58,49.60,51.94,307984150
15-Jan-21,49.58,50.34,48.86,49.39,279931804
14-Jan-21,51.48,51.70,50.27,50.35,221746114
13-Jan-21,51.20,51.65,49.54,51.20,341371834
12-Jan-21,49.30,51.48,48.44,51.46,449704385
11-Jan-21,50.27,51.06,48.60,49.10,668095629
08-Jan-21,48.59,51.80,47.80,50.72,471664630
07-Jan-21,48.94,49.19,47.38,48.48,541128306
06-Jan-21,51.76,51.90,48.90,48.90,464778686
05-Jan-21,51.36,51.81,50.70,51.69,178696770
04-Jan-21,52.93,53.10,51.02,51.99,227656688
30-Dec-20,51.92,53.27,51.89,52.50,362646043
29-Dec-20,52.21,52.94,51.38,51.94,219727913
28-Dec-20,51.85,52.41,51.08,52.00,148644072
23-Dec-20,50.05,51.93,49.93,51.69,299115329
22-Dec-20,49.65,50.30,49.42,50.05,122918272
21-Dec-20,50.10,50.70,49.41,49.74,332939587
18-Dec-20,51.15,51.77,50.85,51.18,288336761
17-Dec-20,50.60,51.27,49.88,51.14,257381357
16-Dec-20,48.98,51.07,48.59,50.90,366647296
15-Dec-20,48.61,49.00,47.85,49.00,196950585
14-Dec-20,48.45,48.76,47.71,48.65,166473021
11-Dec-20,47.64,48.44,47.16,48.07,176956706
10-Dec-20,48.44,48.51,46.39,47.91,383238518
09-Dec-20,48.22,49.36,47.92,48.29,203887254
08-Dec-20,48.44,48.85,47.72,48.83,307455939
07-Dec-20,49.15,49.21,47.86,48.45,317540561
04-Dec-20,49.50,50.29,48.87,49.15,233595978
03-Dec-20,49.50,49.74,48.05,49.00,358788748
02-Dec-20,49.09,49.67,48.00,49.35,324101714
01-Dec-20,50.70,51.00,48.20,49.10,533069417
30-Nov-20,51.40,51.49,49.89,50.41,409043466
27-Nov-20,50.50,51.40,50.03,51.40,176304271
26-Nov-20,49.71,50.87,49.69,50.41,199587010
25-Nov-20,48.10,50.42,48.02,50.30,272292705
24-Nov-20,48.00,48.58,47.35,48.29,394647475

*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
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
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...