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
01/07/2022	-1,42%	-0,19	13,23	13,31	12,86	13,43	258M	36.726
30/06/2022	-1,54%	-0,21	13,42	13,41	13,02	13,92	154M	29.622
29/06/2022	-3,13%	-0,44	13,63	14,16	13,37	14,20	101M	26.068
28/06/2022	-2,49%	-0,36	14,07	14,47	13,96	14,67	105M	18.522
27/06/2022	-2,89%	-0,43	14,43	14,96	14,36	15,10	135M	20.453
24/06/2022	1,64%	0,24	14,86	14,78	14,13	14,98	101M	25.253
23/06/2022	1,88%	0,27	14,62	14,38	14,35	15,02	120M	29.372
22/06/2022	3,76%	0,52	14,35	13,51	13,38	14,84	175M	33.606
21/06/2022	3,60%	0,48	13,83	13,54	13,29	13,92	155M	36.584
20/06/2022	-7,61%	-1,10	13,35	14,40	13,32	14,44	258M	32.518
17/06/2022	-4,43%	-0,67	14,45	14,58	14,11	14,71	477M	40.897

15/06/2022	8,08%	1,13	15,12	14,31	14,16	15,72	494M	66.724
14/06/2022	-2,51%	-0,36	13,99	14,41	13,95	14,57	115M	21.689
13/06/2022	-8,31%	-1,30	14,35	15,29	14,20	15,42	210M	31.873
10/06/2022	-5,27%	-0,87	15,65	16,35	15,65	16,51	129M	20.849
09/06/2022	-2,25%	-0,38	16,52	16,84	16,52	17,26	110M	18.774
08/06/2022	-0,94%	-0,16	16,90	16,95	16,36	17,43	214M	25.739
07/06/2022	0,24%	0,04	17,06	16,86	16,51	17,29	94M	17.662
06/06/2022	-3,19%	-0,56	17,02	17,82	16,68	17,96	167M	20.403
03/06/2022	2,75%	0,47	17,58	17,33	16,92	17,83	191M	34.506
02/06/2022	3,20%	0,53	17,11	16,71	16,40	17,29	117M	17.428
01/06/2022	0,67%	0,11	16,58	16,44	16,33	16,93	117M	22.424
31/05/2022	0,61%	0,10	16,47	16,45	16,23	16,90	178M	27.704
30/05/2022	-3,25%	-0,55	16,37	16,93	16,37	17,26	40M	6.584
27/05/2022	-0,88%	-0,15	16,92	17,09	16,73	17,29	113M	18.133
26/05/2022	4,21%	0,69	17,07	16,40	16,14	17,30	217M	32.594
25/05/2022	-0,73%	-0,12	16,38	16,37	15,92	16,67	107M	21.419
24/05/2022	-3,73%	-0,64	16,50	16,88	16,14	16,97	156M	29.513
23/05/2022	0,12%	0,02	17,14	17,16	16,70	17,35	122M	20.304
20/05/2022	-0,52%	-0,09	17,12	17,47	17,06	17,61	154M	31.170
19/05/2022	1,53%	0,26	17,21	16,83	16,63	17,49	131M	24.655
18/05/2022	-2,14%	-0,37	16,95	17,30	16,82	17,63	162M	33.329
17/05/2022	0,99%	0,17	17,32	17,36	17,01	17,98	174M	31.455
16/05/2022	-1,49%	-0,26	17,15	17,25	16,86	17,49	115M	22.778
13/05/2022	2,23%	0,38	17,41	17,20	17,04	18,29	187M	33.720
12/05/2022	1,61%	0,27	17,03	16,50	16,18	17,50	181M	29.218
11/05/2022	1,15%	0,19	16,76	16,57	16,38	17,57	248M	37.273
10/05/2022	8,73%	1,33	16,57	15,60	15,39	16,84	341M	44.565
09/05/2022	-6,96%	-1,14	15,24	15,99	15,15	16,16	297M	62.880
06/05/2022	-4,55%	-0,78	16,38	16,65	16,32	17,03	302M	46.858
05/05/2022	-3,54%	-0,63	17,16	17,45	16,34	17,52	268M	43.489
04/05/2022	-1,71%	-0,31	17,79	18,01	17,00	18,01	305M	39.026
03/05/2022	0,06%	0,01	18,10	18,15	17,62	18,29	184M	33.544
02/05/2022	-2,69%	-0,50	18,09	18,63	17,71	18,70	243M	40.416
29/04/2022	-3,48%	-0,67	18,59	19,70	18,59	19,81	287M	31.828
28/04/2022	-0,05%	-0,01	19,26	19,42	18,00	19,68	304M	45.307
27/04/2022	-2,48%	-0,49	19,27	20,10	19,14	20,62	269M	34.114
26/04/2022	-1,54%	-0,31	19,76	20,11	19,69	20,14	200M	30.909
25/04/2022	-2,10%	-0,43	20,07	20,18	19,61	20,62	254M	34.963
22/04/2022	-3,98%	-0,85	20,50	21,08	19,92	21,85	534M	62.962
20/04/2022	-15,58%	-3,94	21,35	25,60	21,15	25,90	958M	63.551
19/04/2022	1,12%	0,28	25,29	24,82	24,42	25,43	117M	16.925
18/04/2022	0,04%	0,01	25,01	24,89	24,21	25,29	199M	28.328
14/04/2022	-3,06%	-0,79	25,00	25,73	24,92	26,06	349M	38.634
13/04/2022	-1,19%	-0,31	25,79	26,31	25,35	26,78	429M	40.675
12/04/2022	-0,34%	-0,09	26,10	26,82	25,75	27,96	362M	43.525
11/04/2022	-2,82%	-0,76	26,19	26,58	26,12	27,17	206M	22.890
08/04/2022	1,13%	0,30	26,95	26,24	25,11	27,49	435M	38.500
07/04/2022	3,13%	0,81	26,65	25,75	24,90	26,88	384M	42.431
06/04/2022	-7,25%	-2,02	25,84	27,80	25,19	27,89	716M	77.712
05/04/2022	-0,36%	-0,10	27,86	28,01	27,52	28,67	266M	29.043
04/04/2022	-0,32%	-0,09	27,96	28,30	27,23	28,55	186M	23.460
01/04/2022	7,68%	2,00	28,05	26,38	26,29	28,13	527M	48.097
31/03/2022	1,09%	0,28	26,05	25,82	25,67	26,40	208M	22.817
30/03/2022	-4,56%	-1,23	25,77	27,09	25,52	27,19	332M	29.946
29/03/2022	5,68%	1,45	27,00	26,48	26,30	27,38	376M	44.843
28/03/2022	-1,62%	-0,42	25,55	26,13	25,10	27,33	359M	45.180
25/03/2022	0,27%	0,07	25,97	26,20	25,45	26,81	250M	30.176
24/03/2022	5,41%	1,33	25,90	24,59	24,32	25,95	374M	44.433
23/03/2022	0,16%	0,04	24,57	24,55	23,81	25,25	399M	30.876
22/03/2022	2,29%	0,55	24,53	24,26	24,03	24,66	210M	38.012
21/03/2022	-3,58%	-0,89	23,98	24,89	23,70	25,20	360M	35.261
18/03/2022	0,28%	0,07	24,87	24,64	24,55	25,59	386M	37.735
17/03/2022	5,94%	1,39	24,80	23,43	23,13	24,90	424M	47.428
16/03/2022	7,29%	1,59	23,41	21,97	21,61	23,45	280M	37.236
15/03/2022	5,16%	1,07	21,82	20,79	20,47	21,96	362M	46.388
14/03/2022	-2,21%	-0,47	20,75	21,60	20,61	22,02	261M	32.856
11/03/2022	-2,39%	-0,52	21,22	22,05	20,72	22,10	337M	44.630
10/03/2022	-9,30%	-2,23	21,74	25,50	21,07	25,84	800M	79.189
09/03/2022	16,25%	3,35	23,97	21,18	21,18	24,62	802M	94.117
08/03/2022	1,58%	0,32	20,62	20,63	20,12	21,32	333M	46.593
07/03/2022	-8,60%	-1,91	20,30	21,77	20,26	21,77	333M	39.056
04/03/2022	-1,33%	-0,30	22,21	22,47	22,00	22,69	184M	23.007
03/03/2022	1,31%	0,29	22,51	22,37	22,19	23,23	175M	19.242
02/03/2022	-4,02%	-0,93	22,22	22,40	22,10	22,82	211M	28.217
25/02/2022	0,39%	0,09	23,15	22,76	22,06	23,30	250M	26.927
24/02/2022	2,58%	0,58	23,06	21,90	21,41	23,08	353M	36.956
23/02/2022	1,72%	0,38	22,48	22,32	21,93	22,77	260M	24.254
22/02/2022	-1,52%	-0,34	22,10	22,88	21,99	22,88	229M	30.384
21/02/2022	-6,07%	-1,45	22,44	23,86	22,15	24,00	251M	37.652
18/02/2022	-5,65%	-1,43	23,89	25,21	23,78	25,65	347M	41.097
17/02/2022	1,28%	0,32	25,32	25,50	25,20	26,73	657M	67.730
16/02/2022	5,93%	1,40	25,00	23,85	23,34	25,07	395M	44.118
15/02/2022	2,48%	0,57	23,60	23,60	22,79	23,79	196M	26.220
14/02/2022	-1,29%	-0,30	23,03	23,31	22,87	24,07	201M	24.374
11/02/2022	-2,43%	-0,58	23,33	24,02	23,16	24,69	297M	35.059
10/02/2022	1,53%	0,36	23,91	23,60	23,35	24,63	447M	48.582
09/02/2022	7,83%	1,71	23,55	21,88	21,88	24,06	453M	57.386
08/02/2022	5,35%	1,11	21,84	20,78	20,52	22,01	195M	22.045
07/02/2022	-1,33%	-0,28	20,73	20,94	20,63	21,94	190M	25.894
04/02/2022	-2,05%	-0,44	21,01	21,50	20,41	21,53	164M	25.196
03/02/2022	-1,79%	-0,39	21,45	21,90	21,02	22,26	172M	25.910
02/02/2022	-4,84%	-1,11	21,84	23,05	21,83	23,24	137M	24.394
01/02/2022	1,10%	0,25	22,95	22,59	22,34	23,80	160M	22.729
31/01/2022	5,58%	1,20	22,70	21,46	21,21	22,95	247M	31.332
28/01/2022	-6,48%	-1,49	21,50	22,95	21,47	23,09	450M	47.948
27/01/2022	-3,24%	-0,77	22,99	24,00	22,80	24,28	282M	35.814
26/01/2022	2,24%	0,52	23,76	23,97	23,50	24,60	312M	48.075
25/01/2022	0,35%	0,08	23,24	22,99	22,45	23,33	161M	29.931
24/01/2022	-0,04%	-0,01	23,16	23,29	22,24	23,60	221M	34.199
21/01/2022	4,28%	0,95	23,17	22,05	21,94	23,39	332M	44.711
20/01/2022	6,47%	1,35	22,22	21,05	21,05	22,94	397M	51.858
19/01/2022	3,11%	0,63	20,87	20,41	20,33	21,47	333M	43.196
18/01/2022	-4,66%	-0,99	20,24	21,18	20,23	21,34	296M	51.056
17/01/2022	-2,61%	-0,57	21,23	21,63	21,09	21,94	84M	15.466
14/01/2022	-0,09%	-0,02	21,80	21,77	21,55	22,20	273M	30.984
13/01/2022	-5,09%	-1,17	21,82	22,84	21,77	23,18	232M	33.496
12/01/2022	-0,04%	-0,01	22,99	22,82	22,57	23,75	294M	33.547
11/01/2022	6,33%	1,37	23,00	21,51	21,50	23,00	188M	37.035
10/01/2022	-2,17%	-0,48	21,63	21,95	21,35	22,34	190M	33.849
07/01/2022	-3,24%	-0,74	22,11	23,27	22,03	23,27	196M	34.302
06/01/2022	-1,13%	-0,26	22,85	23,27	22,50	23,55	302M	47.733
05/01/2022	-4,62%	-1,12	23,11	24,19	22,97	24,45	194M	33.421
04/01/2022	-6,45%	-1,67	24,23	25,74	24,18	25,94	284M	52.037
03/01/2022	1,85%	0,47	25,90	25,44	24,51	26,08	214M	36.640
30/12/2021	1,84%	0,46	25,43	25,35	24,52	25,67	117M	18.302
29/12/2021	-1,69%	-0,43	24,97	25,45	24,97	25,72	91M	14.741
28/12/2021	0,08%	0,02	25,40	25,26	24,94	25,44	103M	16.623
27/12/2021	-1,17%	-0,30	25,38	25,80	25,25	26,29	113M	17.118
23/12/2021	-0,35%	-0,09	25,68	25,81	25,18	25,85	154M	20.481
22/12/2021	-4,02%	-1,08	25,77	26,80	25,30	26,82	222M	31.254
21/12/2021	-1,76%	-0,48	26,85	27,33	26,68	27,56	171M	22.401
20/12/2021	-2,25%	-0,63	27,33	28,01	26,92	28,08	259M	31.227
17/12/2021	-	-	27,96	26,03	25,90	27,96	428M	34.670

Date,Open,High,Low,Close,Volume
01-Jul-22,13.31,13.43,12.86,13.23,257913341
30-Jun-22,13.41,13.92,13.02,13.42,153696647
29-Jun-22,14.16,14.20,13.37,13.63,101286463
28-Jun-22,14.47,14.67,13.96,14.07,105376250
27-Jun-22,14.96,15.10,14.36,14.43,134909976
24-Jun-22,14.78,14.98,14.13,14.86,101232140
23-Jun-22,14.38,15.02,14.35,14.62,119909458
22-Jun-22,13.51,14.84,13.38,14.35,174966327
21-Jun-22,13.54,13.92,13.29,13.83,154946368
20-Jun-22,14.40,14.44,13.32,13.35,258365564
17-Jun-22,14.58,14.71,14.11,14.45,476997273
15-Jun-22,14.31,15.72,14.16,15.12,494316572
14-Jun-22,14.41,14.57,13.95,13.99,114598632
13-Jun-22,15.29,15.42,14.20,14.35,209549356
10-Jun-22,16.35,16.51,15.65,15.65,128717894
09-Jun-22,16.84,17.26,16.52,16.52,110417492
08-Jun-22,16.95,17.43,16.36,16.90,214257803
07-Jun-22,16.86,17.29,16.51,17.06,93582436
06-Jun-22,17.82,17.96,16.68,17.02,166714749
03-Jun-22,17.33,17.83,16.92,17.58,190842277
02-Jun-22,16.71,17.29,16.40,17.11,117043241
01-Jun-22,16.44,16.93,16.33,16.58,116642531
31-May-22,16.45,16.90,16.23,16.47,177775987
30-May-22,16.93,17.26,16.37,16.37,40168148
27-May-22,17.09,17.29,16.73,16.92,112802489
26-May-22,16.40,17.30,16.14,17.07,217005412
25-May-22,16.37,16.67,15.92,16.38,106991058
24-May-22,16.88,16.97,16.14,16.50,155990313
23-May-22,17.16,17.35,16.70,17.14,121542867
20-May-22,17.47,17.61,17.06,17.12,153628532
19-May-22,16.83,17.49,16.63,17.21,130615450
18-May-22,17.30,17.63,16.82,16.95,161649342
17-May-22,17.36,17.98,17.01,17.32,174467742
16-May-22,17.25,17.49,16.86,17.15,114841020
13-May-22,17.20,18.29,17.04,17.41,187116171
12-May-22,16.50,17.50,16.18,17.03,181284404
11-May-22,16.57,17.57,16.38,16.76,247743708
10-May-22,15.60,16.84,15.39,16.57,341108836
09-May-22,15.99,16.16,15.15,15.24,297452777
06-May-22,16.65,17.03,16.32,16.38,301731454
05-May-22,17.45,17.52,16.34,17.16,267599832
04-May-22,18.01,18.01,17.00,17.79,304727047
03-May-22,18.15,18.29,17.62,18.10,184031350
02-May-22,18.63,18.70,17.71,18.09,242720736
29-Apr-22,19.70,19.81,18.59,18.59,286871511
28-Apr-22,19.42,19.68,18.00,19.26,304355284
27-Apr-22,20.10,20.62,19.14,19.27,269118972
26-Apr-22,20.11,20.14,19.69,19.76,199912400
25-Apr-22,20.18,20.62,19.61,20.07,254050017
22-Apr-22,21.08,21.85,19.92,20.50,533627141
20-Apr-22,25.60,25.90,21.15,21.35,957809383
19-Apr-22,24.82,25.43,24.42,25.29,116580150
18-Apr-22,24.89,25.29,24.21,25.01,199260729
14-Apr-22,25.73,26.06,24.92,25.00,348513757
13-Apr-22,26.31,26.78,25.35,25.79,429038652
12-Apr-22,26.82,27.96,25.75,26.10,362390655
11-Apr-22,26.58,27.17,26.12,26.19,206181881
08-Apr-22,26.24,27.49,25.11,26.95,434589871
07-Apr-22,25.75,26.88,24.90,26.65,383590386
06-Apr-22,27.80,27.89,25.19,25.84,715611347
05-Apr-22,28.01,28.67,27.52,27.86,266258407
04-Apr-22,28.30,28.55,27.23,27.96,186437337
01-Apr-22,26.38,28.13,26.29,28.05,527470077
31-Mar-22,25.82,26.40,25.67,26.05,207978418
30-Mar-22,27.09,27.19,25.52,25.77,331621734
29-Mar-22,26.48,27.38,26.30,27.00,375684581
28-Mar-22,26.13,27.33,25.10,25.55,359135664
25-Mar-22,26.20,26.81,25.45,25.97,250420958
24-Mar-22,24.59,25.95,24.32,25.90,373993443
23-Mar-22,24.55,25.25,23.81,24.57,398961942
22-Mar-22,24.26,24.66,24.03,24.53,209715476
21-Mar-22,24.89,25.20,23.70,23.98,360394113
18-Mar-22,24.64,25.59,24.55,24.87,386345911
17-Mar-22,23.43,24.90,23.13,24.80,424404639
16-Mar-22,21.97,23.45,21.61,23.41,279989092
15-Mar-22,20.79,21.96,20.47,21.82,361508756
14-Mar-22,21.60,22.02,20.61,20.75,260933343
11-Mar-22,22.05,22.10,20.72,21.22,336990460
10-Mar-22,25.50,25.84,21.07,21.74,799948379
09-Mar-22,21.18,24.62,21.18,23.97,801830638
08-Mar-22,20.63,21.32,20.12,20.62,333053311
07-Mar-22,21.77,21.77,20.26,20.30,333117512
04-Mar-22,22.47,22.69,22.00,22.21,184271732
03-Mar-22,22.37,23.23,22.19,22.51,174791503
02-Mar-22,22.40,22.82,22.10,22.22,211351014
25-Feb-22,22.76,23.30,22.06,23.15,250136023
24-Feb-22,21.90,23.08,21.41,23.06,352978946
23-Feb-22,22.32,22.77,21.93,22.48,260419856
22-Feb-22,22.88,22.88,21.99,22.10,229288558
21-Feb-22,23.86,24.00,22.15,22.44,251240211
18-Feb-22,25.21,25.65,23.78,23.89,347166769
17-Feb-22,25.50,26.73,25.20,25.32,657254895
16-Feb-22,23.85,25.07,23.34,25.00,394579898
15-Feb-22,23.60,23.79,22.79,23.60,196058995
14-Feb-22,23.31,24.07,22.87,23.03,200883071
11-Feb-22,24.02,24.69,23.16,23.33,296883256
10-Feb-22,23.60,24.63,23.35,23.91,446512607
09-Feb-22,21.88,24.06,21.88,23.55,452826025
08-Feb-22,20.78,22.01,20.52,21.84,195150420
07-Feb-22,20.94,21.94,20.63,20.73,190249121
04-Feb-22,21.50,21.53,20.41,21.01,163882499
03-Feb-22,21.90,22.26,21.02,21.45,171660675
02-Feb-22,23.05,23.24,21.83,21.84,137223302
01-Feb-22,22.59,23.80,22.34,22.95,159648230
31-Jan-22,21.46,22.95,21.21,22.70,247060604
28-Jan-22,22.95,23.09,21.47,21.50,450202399
27-Jan-22,24.00,24.28,22.80,22.99,282151166
26-Jan-22,23.97,24.60,23.50,23.76,311612229
25-Jan-22,22.99,23.33,22.45,23.24,160810969
24-Jan-22,23.29,23.60,22.24,23.16,221152941
21-Jan-22,22.05,23.39,21.94,23.17,331959139
20-Jan-22,21.05,22.94,21.05,22.22,396763548
19-Jan-22,20.41,21.47,20.33,20.87,333251098
18-Jan-22,21.18,21.34,20.23,20.24,295814393
17-Jan-22,21.63,21.94,21.09,21.23,83937080
14-Jan-22,21.77,22.20,21.55,21.80,273482940
13-Jan-22,22.84,23.18,21.77,21.82,231648846
12-Jan-22,22.82,23.75,22.57,22.99,294353768
11-Jan-22,21.51,23.00,21.50,23.00,187711904
10-Jan-22,21.95,22.34,21.35,21.63,189841764
07-Jan-22,23.27,23.27,22.03,22.11,196233665
06-Jan-22,23.27,23.55,22.50,22.85,302064166
05-Jan-22,24.19,24.45,22.97,23.11,194197868
04-Jan-22,25.74,25.94,24.18,24.23,284240084
03-Jan-22,25.44,26.08,24.51,25.90,213708044
30-Dec-21,25.35,25.67,24.52,25.43,116931212
29-Dec-21,25.45,25.72,24.97,24.97,90990726
28-Dec-21,25.26,25.44,24.94,25.40,102851660
27-Dec-21,25.80,26.29,25.25,25.38,113092808
23-Dec-21,25.81,25.85,25.18,25.68,154446288
22-Dec-21,26.80,26.82,25.30,25.77,221696195
21-Dec-21,27.33,27.56,26.68,26.85,170823485
20-Dec-21,28.01,28.08,26.92,27.33,259372562
17-Dec-21,26.03,27.96,25.90,27.96,428417434

*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