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
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	0,17%	0,08	48,29	48,00	47,35	48,58	395M	36.335
23/11/2020	-0,74%	-0,36	48,21	48,75	47,53	48,80	221M	22.010
20/11/2020	-0,61%	-0,30	48,57	49,06	48,20	49,06	144M	16.309
19/11/2020	-0,69%	-0,34	48,87	49,00	48,23	49,49	204M	19.911
18/11/2020	-1,76%	-0,88	49,21	49,92	47,91	50,18	503M	32.832
17/11/2020	-1,78%	-0,91	50,09	50,99	49,83	51,30	359M	35.664
16/11/2020	-0,06%	-0,03	51,00	51,15	50,16	51,57	409M	29.048
13/11/2020	3,59%	1,77	51,03	49,97	49,95	51,75	771M	55.310
12/11/2020	-0,36%	-0,18	49,26	49,45	48,60	50,00	477M	32.302
11/11/2020	2,04%	0,99	49,44	48,14	47,85	50,05	399M	34.534
10/11/2020	-1,42%	-0,70	48,45	49,22	48,00	49,50	451M	40.726
09/11/2020	-2,92%	-1,48	49,15	51,64	48,82	52,05	534M	54.992
06/11/2020	0,70%	0,35	50,63	49,88	49,56	51,28	381M	33.545
05/11/2020	5,48%	2,61	50,28	48,71	48,29	50,66	501M	41.439
04/11/2020	2,67%	1,24	47,67	46,65	46,24	48,18	326M	36.509
03/11/2020	0,72%	0,33	46,43	47,16	45,24	47,22	377M	38.753
30/10/2020	-3,56%	-1,70	46,10	47,80	45,85	47,88	492M	49.151
29/10/2020	-1,34%	-0,65	47,80	48,20	47,08	48,70	339M	29.306
28/10/2020	-1,74%	-0,86	48,45	48,75	47,51	48,90	393M	32.630
27/10/2020	-0,32%	-0,16	49,31	49,47	49,00	50,21	241M	18.871
26/10/2020	-0,70%	-0,35	49,47	49,71	48,93	50,55	293M	26.886
23/10/2020	0,18%	0,09	49,82	49,50	49,20	50,56	250M	23.837
22/10/2020	0,73%	0,36	49,73	49,31	48,56	49,74	428M	24.136
21/10/2020	1,11%	0,54	49,37	48,69	48,54	50,00	297M	23.135
20/10/2020	1,20%	0,58	48,83	48,60	47,74	49,13	308M	27.982
19/10/2020	-1,25%	-0,61	48,25	49,20	47,86	49,54	266M	27.426
16/10/2020	-1,69%	-0,84	48,86	49,85	48,18	49,88	341M	33.853
15/10/2020	0,61%	0,30	49,70	48,90	48,63	50,18	492M	35.105
14/10/2020	1,11%	0,54	49,40	48,85	48,18	49,79	1.245M	63.372
13/10/2020	4,00%	1,88	48,86	47,11	46,82	49,10	755M	64.059
09/10/2020	-0,04%	-0,02	46,98	47,42	46,36	47,78	1.001M	75.638
08/10/2020	-0,66%	-0,31	47,00	47,50	46,74	48,30	514M	34.853
07/10/2020	-0,71%	-0,34	47,31	47,65	46,31	47,82	350M	38.017
06/10/2020	-2,66%	-1,30	47,65	49,40	47,05	49,44	377M	37.937
05/10/2020	0,02%	0,01	48,95	48,91	48,78	49,70	190M	20.821
02/10/2020	0,74%	0,36	48,94	48,30	48,22	50,18	468M	37.324
01/10/2020	-4,99%	-2,55	48,58	49,50	47,38	49,80	874M	59.682
30/09/2020	2,90%	1,44	51,13	49,90	49,62	52,23	359M	33.735
29/09/2020	1,97%	0,96	49,69	48,72	48,72	50,55	382M	31.831
28/09/2020	-2,87%	-1,44	48,73	51,12	48,60	52,08	346M	34.383
25/09/2020	-0,08%	-0,04	50,17	50,00	49,06	50,17	208M	18.401
24/09/2020	0,22%	0,11	50,21	50,24	49,86	51,58	254M	24.102
23/09/2020	-1,76%	-0,90	50,10	50,33	49,42	50,84	244M	23.057
22/09/2020	-0,95%	-0,49	51,00	51,50	50,24	51,67	262M	25.557
21/09/2020	-1,08%	-0,56	51,49	51,65	50,69	52,00	185M	19.742
18/09/2020	-1,31%	-0,69	52,05	52,24	51,13	53,10	333M	20.629
17/09/2020	0,02%	0,01	52,74	52,50	52,04	53,11	203M	19.006
16/09/2020	-1,44%	-0,77	52,73	54,00	52,51	54,60	336M	30.008
15/09/2020	0,45%	0,24	53,50	54,00	52,74	54,26	259M	24.116
14/09/2020	3,18%	1,64	53,26	52,18	52,12	54,44	443M	41.653
11/09/2020	3,76%	1,87	51,62	49,63	49,63	53,11	629M	49.227
10/09/2020	-1,91%	-0,97	49,75	50,90	49,39	51,27	263M	22.147
09/09/2020	4,15%	2,02	50,72	49,11	49,11	51,23	274M	29.099
08/09/2020	-1,52%	-0,75	48,70	49,30	48,02	49,85	263M	27.203
04/09/2020	-1,63%	-0,82	49,45	50,31	48,33	50,61	373M	34.820
03/09/2020	-1,26%	-0,64	50,27	50,60	49,20	51,74	331M	27.422
02/09/2020	0,10%	0,05	50,91	51,00	50,08	51,28	163M	16.542
01/09/2020	3,08%	1,52	50,86	49,82	49,49	51,31	235M	23.817
31/08/2020	-2,14%	-1,08	49,34	50,10	48,71	50,10	439M	18.400
28/08/2020	2,42%	1,19	50,42	49,69	48,87	50,42	260M	24.262
27/08/2020	0,18%	0,09	49,23	49,49	48,76	50,72	237M	24.293
26/08/2020	-0,97%	-0,48	49,14	50,01	47,59	50,50	253M	28.087
25/08/2020	-1,94%	-0,98	49,62	50,60	49,35	50,87	210M	17.898
24/08/2020	1,59%	0,79	50,60	50,06	48,91	50,60	260M	16.290
21/08/2020	-0,12%	-0,06	49,81	49,78	49,08	50,06	261M	26.957
20/08/2020	-1,91%	-0,97	49,87	49,34	49,23	50,75	417M	20.943
19/08/2020	-1,09%	-0,56	50,84	51,20	50,40	51,76	181M	19.887
18/08/2020	1,04%	0,53	51,40	51,38	49,60	51,40	359M	35.652
17/08/2020	-1,09%	-0,56	50,87	51,00	48,57	51,50	370M	31.233
14/08/2020	8,18%	3,89	51,43	47,71	47,68	52,76	985M	69.582
13/08/2020	1,97%	0,92	47,54	46,80	46,25	48,00	488M	43.257
12/08/2020	1,70%	0,78	46,62	45,90	45,27	46,62	278M	25.378
11/08/2020	-1,31%	-0,61	45,84	46,56	45,08	47,06	227M	22.446
10/08/2020	-0,73%	-0,34	46,45	47,00	45,40	47,21	208M	23.966
07/08/2020	-2,58%	-1,24	46,79	47,69	46,28	47,85	440M	26.862
06/08/2020	0,46%	0,22	48,03	47,63	46,77	48,59	270M	30.349
05/08/2020	2,29%	1,07	47,81	47,90	46,60	48,49	252M	26.176
04/08/2020	0,28%	0,13	46,74	46,20	45,06	47,14	246M	24.679
03/08/2020	-0,91%	-0,43	46,61	47,44	45,63	47,44	299M	24.217
31/07/2020	-3,35%	-1,63	47,04	48,67	46,14	48,67	340M	28.714
30/07/2020	3,36%	1,58	48,67	46,58	46,20	48,80	380M	36.330
29/07/2020	6,73%	2,97	47,09	44,25	44,12	47,24	550M	48.883
28/07/2020	2,18%	0,94	44,12	42,87	42,51	44,73	328M	24.833
27/07/2020	1,36%	0,58	43,18	42,61	42,34	43,90	219M	22.353
24/07/2020	-0,47%	-0,20	42,60	42,45	41,46	43,00	169M	19.510
23/07/2020	-1,56%	-0,68	42,80	42,90	42,49	44,29	188M	21.424
22/07/2020	0,25%	0,11	43,48	43,60	42,54	44,08	219M	28.116
21/07/2020	-0,16%	-0,07	43,37	43,75	41,85	44,55	326M	31.818
20/07/2020	3,43%	1,44	43,44	42,00	41,56	43,44	171M	15.447
17/07/2020	3,86%	1,56	42,00	40,79	40,58	42,42	253M	28.819
16/07/2020	-0,27%	-0,11	40,44	40,38	39,72	40,96	158M	15.392
15/07/2020	2,19%	0,87	40,55	40,05	39,75	40,94	178M	19.698
14/07/2020	-0,55%	-0,22	39,68	39,90	38,99	40,40	159M	16.145
13/07/2020	-5,07%	-2,13	39,90	41,98	39,81	41,98	254M	22.649
10/07/2020	-0,28%	-0,12	42,03	41,94	41,02	42,39	214M	17.185
09/07/2020	-0,40%	-0,17	42,15	42,35	41,68	42,99	127M	14.364
08/07/2020	6,04%	2,41	42,32	40,01	40,01	42,59	805M	42.060
07/07/2020	-1,84%	-0,75	39,91	40,49	39,20	40,49	255M	21.605
06/07/2020	-1,55%	-0,64	40,66	41,62	40,60	42,00	259M	16.638
03/07/2020	1,20%	0,49	41,30	40,63	40,23	41,50	157M	12.046
02/07/2020	-	-	40,81	40,78	38,91	41,53	430M	29.473

Date,Open,High,Low,Close,Volume
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
23-Nov-20,48.75,48.80,47.53,48.21,220662311
20-Nov-20,49.06,49.06,48.20,48.57,144484933
19-Nov-20,49.00,49.49,48.23,48.87,204287900
18-Nov-20,49.92,50.18,47.91,49.21,503375802
17-Nov-20,50.99,51.30,49.83,50.09,358894080
16-Nov-20,51.15,51.57,50.16,51.00,408843085
13-Nov-20,49.97,51.75,49.95,51.03,771297335
12-Nov-20,49.45,50.00,48.60,49.26,476736838
11-Nov-20,48.14,50.05,47.85,49.44,398679290
10-Nov-20,49.22,49.50,48.00,48.45,451063361
09-Nov-20,51.64,52.05,48.82,49.15,534207429
06-Nov-20,49.88,51.28,49.56,50.63,381206835
05-Nov-20,48.71,50.66,48.29,50.28,501001581
04-Nov-20,46.65,48.18,46.24,47.67,325610705
03-Nov-20,47.16,47.22,45.24,46.43,376936054
30-Oct-20,47.80,47.88,45.85,46.10,492202257
29-Oct-20,48.20,48.70,47.08,47.80,338742338
28-Oct-20,48.75,48.90,47.51,48.45,393237591
27-Oct-20,49.47,50.21,49.00,49.31,241464730
26-Oct-20,49.71,50.55,48.93,49.47,292686364
23-Oct-20,49.50,50.56,49.20,49.82,249963182
22-Oct-20,49.31,49.74,48.56,49.73,427954214
21-Oct-20,48.69,50.00,48.54,49.37,297066171
20-Oct-20,48.60,49.13,47.74,48.83,307806547
19-Oct-20,49.20,49.54,47.86,48.25,265578797
16-Oct-20,49.85,49.88,48.18,48.86,340862174
15-Oct-20,48.90,50.18,48.63,49.70,492384349
14-Oct-20,48.85,49.79,48.18,49.40,1244845660
13-Oct-20,47.11,49.10,46.82,48.86,754973630
09-Oct-20,47.42,47.78,46.36,46.98,1000754106
08-Oct-20,47.50,48.30,46.74,47.00,514471975
07-Oct-20,47.65,47.82,46.31,47.31,349751125
06-Oct-20,49.40,49.44,47.05,47.65,377468898
05-Oct-20,48.91,49.70,48.78,48.95,189739499
02-Oct-20,48.30,50.18,48.22,48.94,467820572
01-Oct-20,49.50,49.80,47.38,48.58,873572239
30-Sep-20,49.90,52.23,49.62,51.13,359488702
29-Sep-20,48.72,50.55,48.72,49.69,382497010
28-Sep-20,51.12,52.08,48.60,48.73,346060372
25-Sep-20,50.00,50.17,49.06,50.17,208166367
24-Sep-20,50.24,51.58,49.86,50.21,253977388
23-Sep-20,50.33,50.84,49.42,50.10,243561575
22-Sep-20,51.50,51.67,50.24,51.00,261972876
21-Sep-20,51.65,52.00,50.69,51.49,185233210
18-Sep-20,52.24,53.10,51.13,52.05,333164383
17-Sep-20,52.50,53.11,52.04,52.74,202953223
16-Sep-20,54.00,54.60,52.51,52.73,336203096
15-Sep-20,54.00,54.26,52.74,53.50,259169120
14-Sep-20,52.18,54.44,52.12,53.26,443234190
11-Sep-20,49.63,53.11,49.63,51.62,629095318
10-Sep-20,50.90,51.27,49.39,49.75,263399481
09-Sep-20,49.11,51.23,49.11,50.72,273510859
08-Sep-20,49.30,49.85,48.02,48.70,263302036
04-Sep-20,50.31,50.61,48.33,49.45,372739021
03-Sep-20,50.60,51.74,49.20,50.27,331362872
02-Sep-20,51.00,51.28,50.08,50.91,162981023
01-Sep-20,49.82,51.31,49.49,50.86,235390543
31-Aug-20,50.10,50.10,48.71,49.34,439121089
28-Aug-20,49.69,50.42,48.87,50.42,260163849
27-Aug-20,49.49,50.72,48.76,49.23,236588465
26-Aug-20,50.01,50.50,47.59,49.14,252565132
25-Aug-20,50.60,50.87,49.35,49.62,209814523
24-Aug-20,50.06,50.60,48.91,50.60,259794787
21-Aug-20,49.78,50.06,49.08,49.81,261003122
20-Aug-20,49.34,50.75,49.23,49.87,416974488
19-Aug-20,51.20,51.76,50.40,50.84,180590269
18-Aug-20,51.38,51.40,49.60,51.40,359470102
17-Aug-20,51.00,51.50,48.57,50.87,370188268
14-Aug-20,47.71,52.76,47.68,51.43,984713390
13-Aug-20,46.80,48.00,46.25,47.54,488215511
12-Aug-20,45.90,46.62,45.27,46.62,277693369
11-Aug-20,46.56,47.06,45.08,45.84,226580264
10-Aug-20,47.00,47.21,45.40,46.45,208432705
07-Aug-20,47.69,47.85,46.28,46.79,440149011
06-Aug-20,47.63,48.59,46.77,48.03,269657168
05-Aug-20,47.90,48.49,46.60,47.81,252438896
04-Aug-20,46.20,47.14,45.06,46.74,245524738
03-Aug-20,47.44,47.44,45.63,46.61,298966896
31-Jul-20,48.67,48.67,46.14,47.04,339940088
30-Jul-20,46.58,48.80,46.20,48.67,380226544
29-Jul-20,44.25,47.24,44.12,47.09,549947061
28-Jul-20,42.87,44.73,42.51,44.12,327979641
27-Jul-20,42.61,43.90,42.34,43.18,219083854
24-Jul-20,42.45,43.00,41.46,42.60,168923089
23-Jul-20,42.90,44.29,42.49,42.80,187837844
22-Jul-20,43.60,44.08,42.54,43.48,219353938
21-Jul-20,43.75,44.55,41.85,43.37,325973858
20-Jul-20,42.00,43.44,41.56,43.44,170626828
17-Jul-20,40.79,42.42,40.58,42.00,253380974
16-Jul-20,40.38,40.96,39.72,40.44,158258407
15-Jul-20,40.05,40.94,39.75,40.55,177617702
14-Jul-20,39.90,40.40,38.99,39.68,158761449
13-Jul-20,41.98,41.98,39.81,39.90,253695687
10-Jul-20,41.94,42.39,41.02,42.03,214387582
09-Jul-20,42.35,42.99,41.68,42.15,126937593
08-Jul-20,40.01,42.59,40.01,42.32,804525312
07-Jul-20,40.49,40.49,39.20,39.91,255431426
06-Jul-20,41.62,42.00,40.60,40.66,259355446
03-Jul-20,40.63,41.50,40.23,41.30,157387639
02-Jul-20,40.78,41.53,38.91,40.81,429786227

*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
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
cotação moedas / Bitcoin
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...