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
24/09/2021	-2,92%	-1,41	46,89	48,13	46,20	48,13	494M	24.155
23/09/2021	1,13%	0,54	48,30	47,68	47,39	48,71	222M	16.843
22/09/2021	-0,83%	-0,40	47,76	48,30	47,45	48,63	208M	20.004
21/09/2021	1,65%	0,78	48,16	47,52	47,28	48,86	235M	24.902
20/09/2021	-1,50%	-0,72	47,38	47,76	46,34	48,07	251M	27.516
17/09/2021	1,14%	0,54	48,10	47,70	47,39	48,48	525M	29.066
16/09/2021	-1,43%	-0,69	47,56	47,91	47,14	48,25	253M	28.577
15/09/2021	-3,40%	-1,70	48,25	49,95	47,90	50,08	471M	31.847
14/09/2021	-1,05%	-0,53	49,95	50,58	49,76	50,97	209M	16.877
13/09/2021	0,16%	0,08	50,48	51,31	50,30	51,48	141M	14.283
10/09/2021	-0,45%	-0,23	50,40	50,90	50,21	51,70	215M	22.162

09/09/2021	1,30%	0,65	50,63	49,95	49,62	51,51	303M	24.377
08/09/2021	-2,31%	-1,18	49,98	51,09	49,61	51,10	311M	26.219
06/09/2021	0,87%	0,44	51,16	50,42	50,40	51,45	108M	11.924
03/09/2021	0,75%	0,38	50,72	50,63	49,44	50,77	407M	25.936
02/09/2021	-4,33%	-2,28	50,34	52,49	50,34	52,54	370M	27.401
01/09/2021	1,94%	1,00	52,62	51,83	51,06	52,72	168M	16.605
31/08/2021	-1,58%	-0,83	51,62	52,50	51,45	52,79	407M	21.089
30/08/2021	-0,66%	-0,35	52,45	52,69	51,95	52,87	137M	13.771
27/08/2021	0,28%	0,15	52,80	52,82	52,43	52,94	165M	12.183
26/08/2021	-2,63%	-1,42	52,65	53,90	52,40	54,00	407M	25.604
25/08/2021	1,22%	0,65	54,07	53,14	52,59	54,07	230M	19.653
24/08/2021	2,51%	1,31	53,42	52,28	52,22	53,44	329M	19.132
23/08/2021	-1,51%	-0,80	52,11	52,71	51,66	52,92	206M	16.207
20/08/2021	-1,14%	-0,61	52,91	52,35	52,35	53,20	313M	24.330
19/08/2021	2,27%	1,19	53,52	51,69	51,24	53,76	429M	25.975
18/08/2021	-0,51%	-0,27	52,33	52,80	51,90	53,34	625M	39.565
17/08/2021	-1,79%	-0,96	52,60	53,00	51,49	53,40	485M	39.420
16/08/2021	-1,74%	-0,95	53,56	54,52	52,71	54,60	366M	31.743
13/08/2021	3,51%	1,85	54,51	54,00	53,15	54,97	539M	38.322
12/08/2021	-0,53%	-0,28	52,66	52,91	52,00	53,02	253M	23.693
11/08/2021	-1,19%	-0,64	52,94	53,00	52,37	53,42	185M	16.702
10/08/2021	-1,20%	-0,65	53,58	54,48	53,30	54,48	195M	15.909
09/08/2021	-0,68%	-0,37	54,23	54,60	53,90	55,23	201M	17.200
06/08/2021	0,11%	0,06	54,60	54,50	54,02	55,19	162M	14.824
05/08/2021	-1,11%	-0,61	54,54	55,96	54,08	56,30	256M	17.988
04/08/2021	1,25%	0,68	55,15	54,22	53,79	55,63	402M	32.878
03/08/2021	1,64%	0,88	54,47	53,59	51,81	54,87	461M	31.435
02/08/2021	-0,30%	-0,16	53,59	54,26	53,15	54,30	373M	33.946
30/07/2021	-2,71%	-1,50	53,75	54,29	52,71	54,75	663M	40.766
29/07/2021	0,45%	0,25	55,25	54,88	53,19	55,74	687M	37.974
28/07/2021	-6,38%	-3,75	55,00	58,75	54,84	58,75	1.277M	54.963
27/07/2021	-2,30%	-1,38	58,75	59,69	58,16	59,98	298M	17.621
26/07/2021	-0,27%	-0,16	60,13	60,01	59,69	60,60	148M	11.135
23/07/2021	-0,54%	-0,33	60,29	60,97	59,62	60,97	166M	12.133
22/07/2021	0,46%	0,28	60,62	60,33	60,29	61,19	222M	19.930
21/07/2021	1,28%	0,76	60,34	59,70	59,51	60,34	284M	19.328
20/07/2021	0,05%	0,03	59,58	59,66	59,17	60,13	192M	15.585
19/07/2021	-0,67%	-0,40	59,55	59,48	58,36	59,65	279M	18.732
16/07/2021	0,84%	0,50	59,95	59,80	59,51	60,40	266M	16.095
15/07/2021	-0,78%	-0,47	59,45	59,90	59,20	60,42	275M	15.801
14/07/2021	-1,45%	-0,88	59,92	59,69	58,68	59,97	549M	33.125
13/07/2021	-0,41%	-0,25	60,80	61,00	60,00	61,25	378M	19.309
12/07/2021	1,58%	0,95	61,05	60,05	60,00	61,29	303M	21.792
08/07/2021	-0,41%	-0,25	60,10	59,50	59,14	60,37	205M	15.273
07/07/2021	1,17%	0,70	60,35	60,02	59,72	60,83	265M	20.149
06/07/2021	-0,52%	-0,31	59,65	59,53	58,98	60,27	438M	26.747
05/07/2021	0,74%	0,44	59,96	59,60	59,45	60,58	256M	16.084
02/07/2021	4,02%	2,30	59,52	57,60	57,41	59,52	639M	43.457
01/07/2021	0,85%	0,48	57,22	56,39	56,25	57,47	395M	30.013
30/06/2021	0,62%	0,35	56,74	55,94	55,94	57,29	515M	29.375
29/06/2021	-1,17%	-0,67	56,39	57,63	55,94	57,63	281M	19.840
28/06/2021	1,33%	0,75	57,06	56,15	56,15	57,30	619M	15.492
25/06/2021	-1,68%	-0,96	56,31	56,84	55,70	57,43	268M	23.130
24/06/2021	1,36%	0,77	57,27	56,60	56,60	57,72	414M	20.994
23/06/2021	-0,74%	-0,42	56,50	56,60	56,15	57,58	235M	12.532
22/06/2021	-0,68%	-0,39	56,92	56,81	56,30	57,31	305M	24.084
21/06/2021	-0,85%	-0,49	57,31	57,22	56,88	57,82	212M	16.963
18/06/2021	0,71%	0,41	57,80	57,45	57,09	58,07	481M	23.559
17/06/2021	0,74%	0,42	57,39	57,00	56,70	58,15	354M	24.331
16/06/2021	-3,03%	-1,78	56,97	59,11	56,40	59,40	648M	44.029
15/06/2021	1,15%	0,67	58,75	58,09	57,98	59,70	709M	37.379
14/06/2021	3,90%	2,18	58,08	56,32	56,20	58,29	612M	33.821
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	-	-	49,79	49,71	49,20	50,59	196M	18.028

Date,Open,High,Low,Close,Volume
24-Sep-21,48.13,48.13,46.20,46.89,494125464
23-Sep-21,47.68,48.71,47.39,48.30,222325515
22-Sep-21,48.30,48.63,47.45,47.76,208484166
21-Sep-21,47.52,48.86,47.28,48.16,234559779
20-Sep-21,47.76,48.07,46.34,47.38,250567244
17-Sep-21,47.70,48.48,47.39,48.10,525045619
16-Sep-21,47.91,48.25,47.14,47.56,253314105
15-Sep-21,49.95,50.08,47.90,48.25,471177508
14-Sep-21,50.58,50.97,49.76,49.95,208948038
13-Sep-21,51.31,51.48,50.30,50.48,140924884
10-Sep-21,50.90,51.70,50.21,50.40,215230884
09-Sep-21,49.95,51.51,49.62,50.63,302975174
08-Sep-21,51.09,51.10,49.61,49.98,311181140
06-Sep-21,50.42,51.45,50.40,51.16,107983533
03-Sep-21,50.63,50.77,49.44,50.72,407144665
02-Sep-21,52.49,52.54,50.34,50.34,370225232
01-Sep-21,51.83,52.72,51.06,52.62,167803600
31-Aug-21,52.50,52.79,51.45,51.62,406609169
30-Aug-21,52.69,52.87,51.95,52.45,136949652
27-Aug-21,52.82,52.94,52.43,52.80,165403941
26-Aug-21,53.90,54.00,52.40,52.65,407369013
25-Aug-21,53.14,54.07,52.59,54.07,229853089
24-Aug-21,52.28,53.44,52.22,53.42,329295002
23-Aug-21,52.71,52.92,51.66,52.11,205807059
20-Aug-21,52.35,53.20,52.35,52.91,313241682
19-Aug-21,51.69,53.76,51.24,53.52,428538371
18-Aug-21,52.80,53.34,51.90,52.33,624671758
17-Aug-21,53.00,53.40,51.49,52.60,484885926
16-Aug-21,54.52,54.60,52.71,53.56,366402215
13-Aug-21,54.00,54.97,53.15,54.51,539188373
12-Aug-21,52.91,53.02,52.00,52.66,252768918
11-Aug-21,53.00,53.42,52.37,52.94,184949474
10-Aug-21,54.48,54.48,53.30,53.58,194719337
09-Aug-21,54.60,55.23,53.90,54.23,201317550
06-Aug-21,54.50,55.19,54.02,54.60,161968649
05-Aug-21,55.96,56.30,54.08,54.54,255907380
04-Aug-21,54.22,55.63,53.79,55.15,401651290
03-Aug-21,53.59,54.87,51.81,54.47,461205254
02-Aug-21,54.26,54.30,53.15,53.59,372866656
30-Jul-21,54.29,54.75,52.71,53.75,662837756
29-Jul-21,54.88,55.74,53.19,55.25,687357866
28-Jul-21,58.75,58.75,54.84,55.00,1277399945
27-Jul-21,59.69,59.98,58.16,58.75,297863790
26-Jul-21,60.01,60.60,59.69,60.13,148039854
23-Jul-21,60.97,60.97,59.62,60.29,165565492
22-Jul-21,60.33,61.19,60.29,60.62,222085497
21-Jul-21,59.70,60.34,59.51,60.34,284215377
20-Jul-21,59.66,60.13,59.17,59.58,191743098
19-Jul-21,59.48,59.65,58.36,59.55,279023672
16-Jul-21,59.80,60.40,59.51,59.95,265524173
15-Jul-21,59.90,60.42,59.20,59.45,275151628
14-Jul-21,59.69,59.97,58.68,59.92,548678351
13-Jul-21,61.00,61.25,60.00,60.80,377611162
12-Jul-21,60.05,61.29,60.00,61.05,302795966
08-Jul-21,59.50,60.37,59.14,60.10,204530176
07-Jul-21,60.02,60.83,59.72,60.35,265459993
06-Jul-21,59.53,60.27,58.98,59.65,438109866
05-Jul-21,59.60,60.58,59.45,59.96,255582794
02-Jul-21,57.60,59.52,57.41,59.52,639407068
01-Jul-21,56.39,57.47,56.25,57.22,394868430
30-Jun-21,55.94,57.29,55.94,56.74,514771002
29-Jun-21,57.63,57.63,55.94,56.39,281149129
28-Jun-21,56.15,57.30,56.15,57.06,618725839
25-Jun-21,56.84,57.43,55.70,56.31,268332311
24-Jun-21,56.60,57.72,56.60,57.27,414350812
23-Jun-21,56.60,57.58,56.15,56.50,234740294
22-Jun-21,56.81,57.31,56.30,56.92,305194134
21-Jun-21,57.22,57.82,56.88,57.31,211799786
18-Jun-21,57.45,58.07,57.09,57.80,481390503
17-Jun-21,57.00,58.15,56.70,57.39,353959393
16-Jun-21,59.11,59.40,56.40,56.97,648197529
15-Jun-21,58.09,59.70,57.98,58.75,708864474
14-Jun-21,56.32,58.29,56.20,58.08,612029403
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

*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
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: NTCO3

cotações, gráficos e mais...