Cotação atual, histórico e gráfico do papel: NTCO3
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
Gráfico indisponível para esse papel
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 23/01/2020 | 3,41% | 1,63 | 49,38 | 47,74 | 46,72 | 49,38 | 255M | 23.836 |
| 22/01/2020 | 3,92% | 1,80 | 47,75 | 46,50 | 46,20 | 48,16 | 218M | 23.686 |
| 21/01/2020 | -1,18% | -0,55 | 45,95 | 46,38 | 45,95 | 47,19 | 290M | 27.420 |
| 20/01/2020 | 1,35% | 0,62 | 46,50 | 45,90 | 45,69 | 46,58 | 141M | 9.512 |
| 17/01/2020 | 1,04% | 0,47 | 45,88 | 45,44 | 45,01 | 46,67 | 219M | 21.734 |
| 16/01/2020 | 1,86% | 0,83 | 45,41 | 44,80 | 43,92 | 45,42 | 230M | 17.622 |
| 15/01/2020 | 0,72% | 0,32 | 44,58 | 44,00 | 43,50 | 44,94 | 158M | 16.531 |
| 14/01/2020 | 1,21% | 0,53 | 44,26 | 43,20 | 43,08 | 44,26 | 182M | 17.775 |
| 13/01/2020 | 1,96% | 0,84 | 43,73 | 43,50 | 43,22 | 43,83 | 502M | 23.812 |
| 10/01/2020 | 2,12% | 0,89 | 42,89 | 41,98 | 41,59 | 43,53 | 642M | 31.194 |
| 09/01/2020 | 2,46% | 1,01 | 42,00 | 41,50 | 40,61 | 42,00 | 553M | 31.723 |
| 08/01/2020 | 0,51% | 0,21 | 40,99 | 40,80 | 40,53 | 42,06 | 631M | 42.988 |
| 07/01/2020 | 1,62% | 0,65 | 40,78 | 40,20 | 39,27 | 40,86 | 943M | 34.595 |
| 06/01/2020 | -2,12% | -0,87 | 40,13 | 41,20 | 39,50 | 43,33 | 2.843M | 58.808 |
| 03/01/2020 | 6,97% | 2,67 | 41,00 | 38,50 | 38,36 | 41,00 | 2.261M | 44.323 |
| 02/01/2020 | -0,88% | -0,34 | 38,33 | 38,88 | 37,50 | 39,08 | 403M | 30.818 |
| 30/12/2019 | -0,51% | -0,20 | 38,67 | 39,15 | 38,26 | 39,54 | 165M | 8.920 |
| 27/12/2019 | -1,45% | -0,57 | 38,87 | 39,51 | 38,40 | 39,86 | 121M | 11.937 |
| 26/12/2019 | -1,03% | -0,41 | 39,44 | 39,90 | 39,12 | 39,99 | 70M | 8.042 |
| 23/12/2019 | 2,07% | 0,81 | 39,85 | 39,38 | 39,12 | 40,20 | 125M | 10.446 |
| 20/12/2019 | 0,49% | 0,19 | 39,04 | 39,05 | 38,66 | 39,90 | 259M | 14.268 |
| 19/12/2019 | 5,69% | 2,09 | 38,85 | 36,95 | 36,56 | 39,18 | 200M | 14.278 |
| 18/12/2019 | - | - | 36,76 | 37,05 | 35,99 | 39,00 | 144M | 5.773 |
Date,Open,High,Low,Close,Volume
23-Jan-20,47.74,49.38,46.72,49.38,255251009
22-Jan-20,46.50,48.16,46.20,47.75,217992819
21-Jan-20,46.38,47.19,45.95,45.95,289584643
20-Jan-20,45.90,46.58,45.69,46.50,141136471
17-Jan-20,45.44,46.67,45.01,45.88,219143093
16-Jan-20,44.80,45.42,43.92,45.41,230007605
15-Jan-20,44.00,44.94,43.50,44.58,158259692
14-Jan-20,43.20,44.26,43.08,44.26,182306930
13-Jan-20,43.50,43.83,43.22,43.73,501878971
10-Jan-20,41.98,43.53,41.59,42.89,641964728
09-Jan-20,41.50,42.00,40.61,42.00,552722617
08-Jan-20,40.80,42.06,40.53,40.99,630598578
07-Jan-20,40.20,40.86,39.27,40.78,943114430
06-Jan-20,41.20,43.33,39.50,40.13,2843141374
03-Jan-20,38.50,41.00,38.36,41.00,2261291197
02-Jan-20,38.88,39.08,37.50,38.33,402608750
30-Dec-19,39.15,39.54,38.26,38.67,164516288
27-Dec-19,39.51,39.86,38.40,38.87,121473743
26-Dec-19,39.90,39.99,39.12,39.44,70139501
23-Dec-19,39.38,40.20,39.12,39.85,125258896
20-Dec-19,39.05,39.90,38.66,39.04,259424930
19-Dec-19,36.95,39.18,36.56,38.85,200077335
18-Dec-19,37.05,39.00,35.99,36.76,144103191
*exoneração de responsabilidade