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
23/04/2024	4,05%	0,65	16,70	15,87	15,80	16,96	116M	16.261
22/04/2024	-0,25%	-0,04	16,05	16,13	16,02	16,33	60M	13.018
19/04/2024	0,00%	0,00	16,09	16,11	15,97	16,53	144M	15.261
18/04/2024	-0,98%	-0,16	16,09	16,20	15,99	16,42	89M	17.339
17/04/2024	-0,91%	-0,15	16,25	16,54	16,15	16,60	108M	19.278
16/04/2024	-2,73%	-0,46	16,40	16,68	16,37	16,70	174M	24.627
15/04/2024	-0,35%	-0,06	16,86	16,86	16,51	17,01	132M	21.224
12/04/2024	-2,03%	-0,35	16,92	17,15	16,73	17,28	113M	17.967
11/04/2024	-1,31%	-0,23	17,27	17,50	17,05	17,56	99M	15.702
10/04/2024	-1,96%	-0,35	17,50	17,70	17,45	17,79	115M	18.924
09/04/2024	0,62%	0,11	17,85	17,75	17,68	17,97	102M	11.102

08/04/2024	0,80%	0,14	17,74	17,62	17,47	18,05	163M	21.853
05/04/2024	-1,07%	-0,19	17,60	17,87	17,27	17,87	128M	17.431
04/04/2024	-0,34%	-0,06	17,79	18,00	17,71	18,21	121M	16.665
03/04/2024	3,54%	0,61	17,85	17,15	16,82	18,06	195M	25.983
02/04/2024	-0,86%	-0,15	17,24	17,28	16,89	17,47	143M	20.104
01/04/2024	-2,74%	-0,49	17,39	17,85	17,25	17,97	206M	15.452
28/03/2024	-1,76%	-0,32	17,88	18,03	17,64	18,21	142M	17.443
27/03/2024	-2,26%	-0,42	18,20	18,62	18,08	18,85	553M	23.944
26/03/2024	2,20%	0,40	18,62	18,28	18,10	18,73	261M	24.382
25/03/2024	2,24%	0,40	18,22	17,81	17,81	18,23	540M	24.638
22/03/2024	-3,05%	-0,56	17,82	18,25	17,67	18,42	313M	16.483
21/03/2024	0,55%	0,10	18,38	18,42	17,90	18,57	140M	17.704
20/03/2024	-1,19%	-0,22	18,28	17,79	17,64	18,48	167M	19.728
19/03/2024	0,54%	0,10	18,50	18,50	18,25	18,65	223M	13.087
18/03/2024	1,32%	0,24	18,40	18,20	18,09	18,47	508M	17.180
15/03/2024	-1,94%	-0,36	18,16	18,49	18,06	18,53	259M	22.531
14/03/2024	-1,23%	-0,23	18,52	18,37	18,12	18,55	240M	26.485
13/03/2024	1,46%	0,27	18,75	18,35	18,35	19,06	338M	32.056
12/03/2024	6,64%	1,15	18,48	17,35	16,93	18,55	431M	44.984
11/03/2024	-1,42%	-0,25	17,33	17,59	17,11	17,81	229M	22.016
08/03/2024	1,80%	0,31	17,58	17,10	17,01	17,64	196M	20.741
07/03/2024	1,71%	0,29	17,27	16,98	16,76	17,27	72M	10.543
06/03/2024	1,80%	0,30	16,98	16,78	16,74	17,08	171M	19.454
05/03/2024	3,28%	0,53	16,68	16,16	15,95	16,78	114M	15.902
04/03/2024	-2,83%	-0,47	16,15	16,62	16,05	16,62	121M	21.513
01/03/2024	1,90%	0,31	16,62	16,38	16,34	16,62	80M	14.464
29/02/2024	-1,51%	-0,25	16,31	16,46	16,04	16,55	206M	34.718
28/02/2024	-2,07%	-0,35	16,56	16,85	16,50	16,85	68M	13.207
27/02/2024	2,67%	0,44	16,91	16,59	16,54	16,99	106M	18.775
26/02/2024	-0,42%	-0,07	16,47	16,55	16,25	16,77	105M	13.513
23/02/2024	-2,30%	-0,39	16,54	16,89	16,51	16,97	71M	12.709
22/02/2024	1,38%	0,23	16,93	16,77	16,64	17,15	102M	15.905
21/02/2024	-0,30%	-0,05	16,70	16,65	16,39	16,82	78M	13.892
20/02/2024	3,08%	0,50	16,75	16,20	16,15	16,81	137M	11.365
19/02/2024	-0,43%	-0,07	16,25	16,24	16,11	16,31	92M	8.922
16/02/2024	0,25%	0,04	16,32	16,35	16,07	16,46	128M	15.681
15/02/2024	-2,51%	-0,42	16,28	16,87	16,27	16,98	125M	17.429
14/02/2024	1,27%	0,21	16,70	16,30	16,30	16,89	218M	20.716
09/02/2024	-0,18%	-0,03	16,49	16,48	16,19	16,67	178M	27.981
08/02/2024	-1,78%	-0,30	16,52	16,75	16,11	16,87	209M	24.408
07/02/2024	-1,92%	-0,33	16,82	17,07	16,66	17,23	213M	24.443
06/02/2024	6,79%	1,09	17,15	16,12	16,12	17,24	511M	44.805
05/02/2024	-0,50%	-0,08	16,06	16,05	15,76	16,32	145M	16.308
02/02/2024	-0,92%	-0,15	16,14	16,30	15,89	16,72	110M	20.078
01/02/2024	1,81%	0,29	16,29	16,07	15,66	16,33	143M	22.693
31/01/2024	3,43%	0,53	16,00	15,96	15,80	16,46	194M	25.160
30/01/2024	-0,83%	-0,13	15,47	15,60	15,06	15,64	154M	26.225
29/01/2024	-2,32%	-0,37	15,60	15,97	15,60	16,07	141M	18.019
26/01/2024	-1,42%	-0,23	15,97	16,29	15,84	16,43	213M	18.850
25/01/2024	-0,92%	-0,15	16,20	16,38	16,19	16,65	173M	22.634
24/01/2024	-5,38%	-0,93	16,35	17,35	16,32	17,46	119M	14.523
23/01/2024	1,77%	0,30	17,28	17,13	17,05	17,51	144M	18.078
22/01/2024	-1,51%	-0,26	16,98	17,32	16,86	17,73	168M	19.255
19/01/2024	3,23%	0,54	17,24	16,67	15,89	17,36	365M	31.970
18/01/2024	-0,36%	-0,06	16,70	16,79	16,63	17,01	122M	16.770
17/01/2024	2,63%	0,43	16,76	16,31	16,23	16,92	155M	25.790
16/01/2024	-2,22%	-0,37	16,33	16,62	15,91	16,62	183M	22.894
15/01/2024	-1,24%	-0,21	16,70	16,91	16,45	16,91	55M	8.750
12/01/2024	1,14%	0,19	16,91	16,64	16,61	17,14	107M	13.362
11/01/2024	-0,24%	-0,04	16,72	16,64	16,48	16,87	117M	18.734
10/01/2024	2,32%	0,38	16,76	16,33	16,01	16,81	105M	13.995
09/01/2024	-0,43%	-0,07	16,38	16,60	16,18	16,60	124M	17.641
08/01/2024	0,86%	0,14	16,45	16,24	15,96	16,74	165M	25.734
05/01/2024	0,99%	0,16	16,31	16,17	16,06	16,64	79M	11.803
04/01/2024	-3,64%	-0,61	16,15	16,70	16,10	16,70	127M	17.601
03/01/2024	0,42%	0,07	16,76	16,61	16,61	16,94	100M	17.961
02/01/2024	-1,18%	-0,20	16,69	16,90	16,45	17,04	140M	20.144
28/12/2023	0,00%	0,00	16,89	16,92	16,69	17,17	105M	21.349
27/12/2023	3,75%	0,61	16,89	16,27	16,16	16,93	135M	18.591
26/12/2023	-0,79%	-0,13	16,28	16,45	16,10	16,55	79M	15.218
22/12/2023	-1,08%	-0,18	16,41	16,69	16,16	16,69	122M	16.758
21/12/2023	-0,48%	-0,08	16,59	16,75	16,45	16,87	118M	12.028
20/12/2023	0,42%	0,07	16,67	16,60	16,40	16,88	86M	14.303
19/12/2023	1,16%	0,19	16,60	16,42	16,41	16,76	81M	14.460
18/12/2023	3,14%	0,50	16,41	15,89	15,83	16,60	126M	16.837
15/12/2023	-2,69%	-0,44	15,91	16,41	15,84	16,50	169M	21.581
14/12/2023	-5,22%	-0,90	16,35	17,35	16,21	17,66	284M	39.400
13/12/2023	1,53%	0,26	17,25	16,87	16,74	17,35	192M	28.289
12/12/2023	-0,47%	-0,08	16,99	17,04	16,80	17,19	70M	13.322
11/12/2023	0,83%	0,14	17,07	16,92	16,81	17,23	73M	10.321
08/12/2023	-2,59%	-0,45	16,93	17,41	16,63	17,53	213M	31.818
07/12/2023	1,11%	0,19	17,38	17,29	17,18	17,57	406M	32.184
06/12/2023	1,36%	0,23	17,19	17,12	17,00	17,68	277M	33.096
05/12/2023	1,56%	0,26	16,96	16,78	16,73	17,24	112M	20.315
04/12/2023	-1,36%	-0,23	16,70	16,88	16,40	16,88	333M	29.818
01/12/2023	2,67%	0,44	16,93	16,47	16,07	17,02	157M	27.499
30/11/2023	1,66%	0,27	16,49	16,40	16,05	16,57	154M	23.861
29/11/2023	0,43%	0,07	16,22	16,32	16,10	16,74	180M	27.546
28/11/2023	1,19%	0,19	16,15	16,00	15,71	16,41	157M	21.835
27/11/2023	-0,44%	-0,07	15,96	16,15	15,86	16,47	125M	26.401
24/11/2023	-2,38%	-0,39	16,03	16,14	15,95	16,44	94M	15.599
23/11/2023	2,69%	0,43	16,42	15,99	15,94	16,55	108M	18.659
22/11/2023	2,04%	0,32	15,99	15,75	15,74	16,42	153M	29.113
21/11/2023	-1,26%	-0,20	15,67	15,64	15,40	15,84	76M	18.027
20/11/2023	4,00%	0,61	15,87	15,27	15,27	15,92	143M	28.742
17/11/2023	2,14%	0,32	15,26	15,00	14,99	15,47	310M	36.748
16/11/2023	4,48%	0,64	14,94	14,30	14,20	14,94	284M	36.118
14/11/2023	2,88%	0,40	14,30	13,81	13,81	15,07	425M	60.637
13/11/2023	-0,29%	-0,04	13,90	13,89	13,49	13,95	122M	15.620
10/11/2023	3,64%	0,49	13,94	13,59	13,50	14,09	133M	14.801
09/11/2023	-0,81%	-0,11	13,45	13,58	13,35	13,85	56M	10.183
08/11/2023	-0,66%	-0,09	13,56	13,64	13,21	14,05	98M	20.376
07/11/2023	4,44%	0,58	13,65	12,95	12,84	13,86	160M	29.852
06/11/2023	-2,24%	-0,30	13,07	13,42	12,97	13,57	95M	19.733
03/11/2023	6,28%	0,79	13,37	13,10	13,07	13,53	128M	23.147
01/11/2023	-1,33%	-0,17	12,58	12,81	12,42	12,91	124M	31.958
31/10/2023	2,41%	0,30	12,75	12,55	12,18	12,83	116M	16.759
30/10/2023	-0,32%	-0,04	12,45	12,93	12,31	12,96	234M	32.895
27/10/2023	-4,66%	-0,61	12,49	13,08	12,40	13,24	102M	13.133
26/10/2023	2,75%	0,35	13,10	12,89	12,66	13,11	167M	21.223
25/10/2023	-5,06%	-0,68	12,75	13,49	12,53	13,63	204M	16.239
24/10/2023	3,71%	0,48	13,43	13,14	13,04	13,56	154M	22.894
23/10/2023	0,62%	0,08	12,95	12,72	12,61	13,24	77M	12.832
20/10/2023	2,96%	0,37	12,87	12,42	12,36	12,94	134M	20.583
19/10/2023	-0,40%	-0,05	12,50	12,46	12,46	12,75	116M	17.853
18/10/2023	-5,28%	-0,70	12,55	13,21	12,48	13,24	189M	36.082
17/10/2023	-1,27%	-0,17	13,25	13,31	13,23	13,57	97M	20.520
16/10/2023	-2,75%	-0,38	13,42	13,92	13,40	13,94	120M	20.458
13/10/2023	-7,01%	-1,04	13,80	14,71	13,78	14,71	159M	23.336
11/10/2023	-1,07%	-0,16	14,84	15,00	14,77	15,21	133M	18.078
10/10/2023	5,04%	0,72	15,00	14,31	14,30	15,02	170M	24.865
09/10/2023	-0,42%	-0,06	14,28	14,22	13,83	14,49	107M	15.421
06/10/2023	-	-	14,34	14,26	13,83	14,40	151M	28.426

Date,Open,High,Low,Close,Volume
23-Apr-24,15.87,16.96,15.80,16.70,115929712
22-Apr-24,16.13,16.33,16.02,16.05,60417200
19-Apr-24,16.11,16.53,15.97,16.09,144181428
18-Apr-24,16.20,16.42,15.99,16.09,89170852
17-Apr-24,16.54,16.60,16.15,16.25,108057845
16-Apr-24,16.68,16.70,16.37,16.40,174408714
15-Apr-24,16.86,17.01,16.51,16.86,132406256
12-Apr-24,17.15,17.28,16.73,16.92,112882605
11-Apr-24,17.50,17.56,17.05,17.27,98918494
10-Apr-24,17.70,17.79,17.45,17.50,115005223
09-Apr-24,17.75,17.97,17.68,17.85,102033301
08-Apr-24,17.62,18.05,17.47,17.74,163373667
05-Apr-24,17.87,17.87,17.27,17.60,128124087
04-Apr-24,18.00,18.21,17.71,17.79,120712073
03-Apr-24,17.15,18.06,16.82,17.85,194915091
02-Apr-24,17.28,17.47,16.89,17.24,143418476
01-Apr-24,17.85,17.97,17.25,17.39,206335038
28-Mar-24,18.03,18.21,17.64,17.88,141543242
27-Mar-24,18.62,18.85,18.08,18.20,553261330
26-Mar-24,18.28,18.73,18.10,18.62,260612671
25-Mar-24,17.81,18.23,17.81,18.22,540439007
22-Mar-24,18.25,18.42,17.67,17.82,312801364
21-Mar-24,18.42,18.57,17.90,18.38,140061014
20-Mar-24,17.79,18.48,17.64,18.28,167301340
19-Mar-24,18.50,18.65,18.25,18.50,223098098
18-Mar-24,18.20,18.47,18.09,18.40,508382478
15-Mar-24,18.49,18.53,18.06,18.16,259068574
14-Mar-24,18.37,18.55,18.12,18.52,240028858
13-Mar-24,18.35,19.06,18.35,18.75,338285299
12-Mar-24,17.35,18.55,16.93,18.48,430930828
11-Mar-24,17.59,17.81,17.11,17.33,228918597
08-Mar-24,17.10,17.64,17.01,17.58,195949800
07-Mar-24,16.98,17.27,16.76,17.27,72146663
06-Mar-24,16.78,17.08,16.74,16.98,171267359
05-Mar-24,16.16,16.78,15.95,16.68,113812807
04-Mar-24,16.62,16.62,16.05,16.15,121493929
01-Mar-24,16.38,16.62,16.34,16.62,80118240
29-Feb-24,16.46,16.55,16.04,16.31,205815656
28-Feb-24,16.85,16.85,16.50,16.56,68339459
27-Feb-24,16.59,16.99,16.54,16.91,105655374
26-Feb-24,16.55,16.77,16.25,16.47,105210596
23-Feb-24,16.89,16.97,16.51,16.54,70888018
22-Feb-24,16.77,17.15,16.64,16.93,101962236
21-Feb-24,16.65,16.82,16.39,16.70,77986943
20-Feb-24,16.20,16.81,16.15,16.75,136920801
19-Feb-24,16.24,16.31,16.11,16.25,91692865
16-Feb-24,16.35,16.46,16.07,16.32,128060970
15-Feb-24,16.87,16.98,16.27,16.28,124607417
14-Feb-24,16.30,16.89,16.30,16.70,218152351
09-Feb-24,16.48,16.67,16.19,16.49,177890948
08-Feb-24,16.75,16.87,16.11,16.52,209455162
07-Feb-24,17.07,17.23,16.66,16.82,212837418
06-Feb-24,16.12,17.24,16.12,17.15,510507288
05-Feb-24,16.05,16.32,15.76,16.06,144557604
02-Feb-24,16.30,16.72,15.89,16.14,110045588
01-Feb-24,16.07,16.33,15.66,16.29,142899425
31-Jan-24,15.96,16.46,15.80,16.00,194322391
30-Jan-24,15.60,15.64,15.06,15.47,153802583
29-Jan-24,15.97,16.07,15.60,15.60,141479459
26-Jan-24,16.29,16.43,15.84,15.97,213231912
25-Jan-24,16.38,16.65,16.19,16.20,172739615
24-Jan-24,17.35,17.46,16.32,16.35,119403864
23-Jan-24,17.13,17.51,17.05,17.28,144136616
22-Jan-24,17.32,17.73,16.86,16.98,168285995
19-Jan-24,16.67,17.36,15.89,17.24,365087121
18-Jan-24,16.79,17.01,16.63,16.70,122175433
17-Jan-24,16.31,16.92,16.23,16.76,154990859
16-Jan-24,16.62,16.62,15.91,16.33,183018121
15-Jan-24,16.91,16.91,16.45,16.70,54657279
12-Jan-24,16.64,17.14,16.61,16.91,106738349
11-Jan-24,16.64,16.87,16.48,16.72,117337461
10-Jan-24,16.33,16.81,16.01,16.76,104545566
09-Jan-24,16.60,16.60,16.18,16.38,124375207
08-Jan-24,16.24,16.74,15.96,16.45,165116601
05-Jan-24,16.17,16.64,16.06,16.31,78950706
04-Jan-24,16.70,16.70,16.10,16.15,126716024
03-Jan-24,16.61,16.94,16.61,16.76,99947605
02-Jan-24,16.90,17.04,16.45,16.69,139898036
28-Dec-23,16.92,17.17,16.69,16.89,105338961
27-Dec-23,16.27,16.93,16.16,16.89,135371070
26-Dec-23,16.45,16.55,16.10,16.28,79491275
22-Dec-23,16.69,16.69,16.16,16.41,121958190
21-Dec-23,16.75,16.87,16.45,16.59,117893567
20-Dec-23,16.60,16.88,16.40,16.67,85667544
19-Dec-23,16.42,16.76,16.41,16.60,80502789
18-Dec-23,15.89,16.60,15.83,16.41,125544941
15-Dec-23,16.41,16.50,15.84,15.91,169458050
14-Dec-23,17.35,17.66,16.21,16.35,284106881
13-Dec-23,16.87,17.35,16.74,17.25,192367874
12-Dec-23,17.04,17.19,16.80,16.99,69904857
11-Dec-23,16.92,17.23,16.81,17.07,73146837
08-Dec-23,17.41,17.53,16.63,16.93,212630000
07-Dec-23,17.29,17.57,17.18,17.38,406228365
06-Dec-23,17.12,17.68,17.00,17.19,276966344
05-Dec-23,16.78,17.24,16.73,16.96,112357423
04-Dec-23,16.88,16.88,16.40,16.70,332594133
01-Dec-23,16.47,17.02,16.07,16.93,156792739
30-Nov-23,16.40,16.57,16.05,16.49,153590040
29-Nov-23,16.32,16.74,16.10,16.22,179796898
28-Nov-23,16.00,16.41,15.71,16.15,157044349
27-Nov-23,16.15,16.47,15.86,15.96,124849614
24-Nov-23,16.14,16.44,15.95,16.03,93978495
23-Nov-23,15.99,16.55,15.94,16.42,107521019
22-Nov-23,15.75,16.42,15.74,15.99,153204465
21-Nov-23,15.64,15.84,15.40,15.67,75617147
20-Nov-23,15.27,15.92,15.27,15.87,143225642
17-Nov-23,15.00,15.47,14.99,15.26,309736331
16-Nov-23,14.30,14.94,14.20,14.94,283985213
14-Nov-23,13.81,15.07,13.81,14.30,424706414
13-Nov-23,13.89,13.95,13.49,13.90,121560026
10-Nov-23,13.59,14.09,13.50,13.94,133259933
09-Nov-23,13.58,13.85,13.35,13.45,55628103
08-Nov-23,13.64,14.05,13.21,13.56,97785539
07-Nov-23,12.95,13.86,12.84,13.65,160101453
06-Nov-23,13.42,13.57,12.97,13.07,94784049
03-Nov-23,13.10,13.53,13.07,13.37,127987959
01-Nov-23,12.81,12.91,12.42,12.58,123778397
31-Oct-23,12.55,12.83,12.18,12.75,115949011
30-Oct-23,12.93,12.96,12.31,12.45,233943549
27-Oct-23,13.08,13.24,12.40,12.49,101544761
26-Oct-23,12.89,13.11,12.66,13.10,166510697
25-Oct-23,13.49,13.63,12.53,12.75,203935064
24-Oct-23,13.14,13.56,13.04,13.43,153985606
23-Oct-23,12.72,13.24,12.61,12.95,77263641
20-Oct-23,12.42,12.94,12.36,12.87,134282145
19-Oct-23,12.46,12.75,12.46,12.50,115917117
18-Oct-23,13.21,13.24,12.48,12.55,189440894
17-Oct-23,13.31,13.57,13.23,13.25,96993210
16-Oct-23,13.92,13.94,13.40,13.42,119730786
13-Oct-23,14.71,14.71,13.78,13.80,158909096
11-Oct-23,15.00,15.21,14.77,14.84,132581065
10-Oct-23,14.31,15.02,14.30,15.00,169900461
09-Oct-23,14.22,14.49,13.83,14.28,106965179
06-Oct-23,14.26,14.40,13.83,14.34,150680769

*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