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
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	1,32%	0,53	40,81	40,78	38,91	41,53	430M	29.473
01/07/2020	0,95%	0,38	40,28	39,90	39,53	40,70	316M	22.142
30/06/2020	-0,30%	-0,12	39,90	39,66	39,31	40,23	210M	21.512
29/06/2020	0,30%	0,12	40,02	40,00	39,26	40,26	168M	17.343
26/06/2020	-4,68%	-1,96	39,90	41,37	39,46	42,14	208M	19.393
25/06/2020	1,36%	0,56	41,86	40,99	40,84	42,05	230M	16.984
24/06/2020	-2,46%	-1,04	41,30	42,18	40,33	42,55	221M	19.958
23/06/2020	3,14%	1,29	42,34	41,41	41,08	42,34	288M	17.082
22/06/2020	-2,79%	-1,18	41,05	42,31	40,82	42,55	196M	23.061
19/06/2020	1,66%	0,69	42,23	41,87	41,58	43,74	593M	41.665
18/06/2020	-0,91%	-0,38	41,54	41,61	41,00	43,90	404M	32.299
17/06/2020	3,99%	1,61	41,92	40,31	40,31	42,49	294M	25.734
16/06/2020	-0,67%	-0,27	40,31	42,54	40,31	42,84	237M	27.808
15/06/2020	1,40%	0,56	40,58	39,31	39,24	41,84	309M	37.298
12/06/2020	-2,03%	-0,83	40,02	39,48	39,39	40,61	419M	48.061
10/06/2020	-0,87%	-0,36	40,85	41,55	40,01	41,95	318M	33.508
09/06/2020	1,00%	0,41	41,21	40,50	39,88	41,27	277M	31.838
08/06/2020	1,64%	0,66	40,80	40,65	39,52	41,95	252M	31.394
05/06/2020	5,88%	2,23	40,14	38,41	38,35	41,14	452M	40.850
04/06/2020	-1,10%	-0,42	37,91	38,64	37,15	38,64	420M	24.273
03/06/2020	0,84%	0,32	38,33	38,48	37,56	39,27	230M	22.317
02/06/2020	0,11%	0,04	38,01	38,00	37,52	38,71	199M	20.603
01/06/2020	2,12%	0,79	37,97	36,99	36,35	38,59	216M	25.507
29/05/2020	-1,48%	-0,56	37,18	37,73	36,10	37,93	548M	38.435
28/05/2020	-2,48%	-0,96	37,74	38,69	36,88	38,99	271M	31.743
27/05/2020	7,26%	2,62	38,70	36,28	36,23	39,35	341M	40.469
26/05/2020	2,68%	0,94	36,08	35,70	35,44	36,92	268M	26.734
25/05/2020	3,05%	1,04	35,14	34,50	34,38	35,60	201M	20.054
22/05/2020	0,56%	0,19	34,10	33,74	32,70	34,28	161M	18.288
21/05/2020	0,59%	0,20	33,91	33,65	33,44	35,00	182M	21.495
20/05/2020	3,60%	1,17	33,71	32,43	32,17	33,90	169M	22.601
19/05/2020	-2,46%	-0,82	32,54	33,00	32,54	34,26	174M	22.922
18/05/2020	3,67%	1,18	33,36	33,53	32,43	33,68	187M	24.372
15/05/2020	-3,19%	-1,06	32,18	32,32	31,54	32,96	257M	20.722
14/05/2020	2,50%	0,81	33,24	31,90	31,46	33,24	201M	24.303
13/05/2020	1,19%	0,38	32,43	32,27	31,67	33,70	214M	25.012
12/05/2020	-6,15%	-2,10	32,05	34,14	32,00	34,22	363M	40.218
11/05/2020	-4,34%	-1,55	34,15	34,83	33,50	35,77	255M	31.514
08/05/2020	-2,06%	-0,75	35,70	36,60	34,85	37,50	439M	38.901
07/05/2020	-0,14%	-0,05	36,45	37,00	35,40	37,31	443M	43.387
06/05/2020	5,74%	1,98	36,50	34,61	33,61	36,66	251M	30.026
05/05/2020	0,35%	0,12	34,52	34,79	34,10	35,47	209M	24.366
04/05/2020	-3,15%	-1,12	34,40	34,40	33,00	34,40	316M	34.188
30/04/2020	-2,20%	-0,80	35,52	35,70	34,97	36,86	731M	36.106
29/04/2020	3,59%	1,26	36,32	35,48	34,51	36,57	277M	34.433
28/04/2020	-0,96%	-0,34	35,06	35,99	34,62	36,35	350M	43.042
27/04/2020	6,53%	2,17	35,40	33,94	33,35	35,45	265M	28.398
24/04/2020	-3,96%	-1,37	33,23	34,00	30,10	34,35	305M	44.680
23/04/2020	-1,14%	-0,40	34,60	35,10	33,25	35,70	201M	25.596
22/04/2020	4,60%	1,54	35,00	33,59	33,09	35,58	240M	32.412
20/04/2020	0,36%	0,12	33,46	32,50	32,00	34,51	200M	25.564
17/04/2020	3,12%	1,01	33,34	33,41	32,00	34,32	347M	25.317
16/04/2020	1,67%	0,53	32,33	32,10	31,51	33,78	341M	37.564
15/04/2020	6,78%	2,02	31,80	28,85	28,80	32,63	353M	43.886
14/04/2020	5,38%	1,52	29,78	28,88	28,75	30,55	232M	38.871
13/04/2020	-2,48%	-0,72	28,26	28,81	27,05	29,30	290M	31.975
09/04/2020	-3,75%	-1,13	28,98	30,15	28,75	30,99	299M	34.462
08/04/2020	3,97%	1,15	30,11	28,96	27,84	30,38	189M	27.498
07/04/2020	9,53%	2,52	28,96	28,02	28,02	29,60	258M	38.200
06/04/2020	11,66%	2,76	26,44	25,61	24,82	27,83	230M	35.523
03/04/2020	-0,84%	-0,20	23,68	23,65	21,82	24,40	194M	37.913
02/04/2020	2,98%	0,69	23,88	23,33	22,70	24,74	198M	34.826
01/04/2020	-9,91%	-2,55	23,19	24,00	22,33	24,78	338M	74.692
31/03/2020	-6,16%	-1,69	25,74	27,50	24,80	27,50	237M	34.080
30/03/2020	-3,92%	-1,12	27,43	28,81	26,63	29,29	238M	32.642
27/03/2020	-1,55%	-0,45	28,55	27,30	27,21	29,14	172M	22.148
26/03/2020	0,35%	0,10	29,00	28,32	27,48	30,17	249M	35.392
25/03/2020	16,06%	4,00	28,90	24,25	23,62	30,66	285M	36.326
24/03/2020	17,18%	3,65	24,90	22,70	22,42	25,70	271M	30.083
23/03/2020	-15,57%	-3,92	21,25	24,95	20,44	24,98	321M	48.946
20/03/2020	-2,78%	-0,72	25,17	27,00	24,80	28,22	286M	38.999
19/03/2020	2,74%	0,69	25,89	24,10	21,51	26,16	297M	39.166
18/03/2020	-9,48%	-2,64	25,20	25,75	20,85	26,36	313M	45.774
17/03/2020	11,36%	2,84	27,84	26,35	25,05	27,89	306M	45.448
16/03/2020	-24,24%	-8,00	25,00	27,00	24,31	27,94	406M	49.066
13/03/2020	15,75%	4,49	33,00	34,50	29,40	35,99	421M	45.208
12/03/2020	-20,61%	-7,40	28,51	30,05	28,00	33,75	267M	21.022
11/03/2020	-8,16%	-3,19	35,91	37,50	32,99	37,50	533M	55.328
10/03/2020	8,61%	3,10	39,10	37,67	35,65	39,10	439M	43.246
09/03/2020	-9,55%	-3,80	36,00	36,74	35,40	37,81	587M	54.521
06/03/2020	-3,52%	-1,45	39,80	40,27	39,40	40,80	623M	61.004
05/03/2020	-6,61%	-2,92	41,25	44,64	40,85	44,64	357M	39.227
04/03/2020	-0,74%	-0,33	44,17	44,75	43,30	45,10	395M	37.877
03/03/2020	-0,69%	-0,31	44,50	45,30	43,53	45,96	792M	42.352
02/03/2020	-1,54%	-0,70	44,81	44,65	44,03	45,81	274M	29.095
28/02/2020	-0,04%	-0,02	45,51	44,42	42,27	45,51	550M	39.755
27/02/2020	-1,75%	-0,81	45,53	46,18	44,51	46,72	425M	41.120
26/02/2020	-4,45%	-2,16	46,34	45,61	45,00	46,79	432M	36.546
21/02/2020	-3,00%	-1,50	48,50	49,90	48,01	49,90	271M	21.320
20/02/2020	-0,70%	-0,35	50,00	50,40	49,10	50,89	230M	26.315
19/02/2020	0,98%	0,49	50,35	50,15	48,51	50,79	190M	19.476
18/02/2020	-1,50%	-0,76	49,86	50,15	49,15	50,28	211M	22.607
17/02/2020	-0,53%	-0,27	50,62	50,78	49,48	51,29	132M	10.351
14/02/2020	3,50%	1,72	50,89	49,06	48,50	50,94	225M	21.952
13/02/2020	-0,22%	-0,11	49,17	48,00	47,83	49,17	124M	13.299
12/02/2020	3,10%	1,48	49,28	47,93	47,70	50,23	358M	28.594
11/02/2020	6,27%	2,82	47,80	45,30	45,04	47,90	289M	26.214
10/02/2020	-1,29%	-0,59	44,98	45,46	43,52	46,35	385M	38.280
07/02/2020	-3,12%	-1,47	45,57	46,76	45,02	47,27	342M	21.815
06/02/2020	-3,01%	-1,46	47,04	48,90	46,70	49,15	207M	19.624
05/02/2020	-0,04%	-0,02	48,50	49,20	47,56	49,60	200M	20.229
04/02/2020	1,53%	0,73	48,52	48,42	48,09	49,55	217M	20.029
03/02/2020	0,44%	0,21	47,79	47,98	47,64	49,10	194M	21.413
31/01/2020	-2,80%	-1,37	47,58	48,23	46,90	48,93	302M	26.520
30/01/2020	1,24%	0,60	48,95	48,00	46,12	48,95	383M	29.778
29/01/2020	-1,41%	-0,69	48,35	49,49	48,02	49,68	291M	14.531
28/01/2020	3,31%	1,57	49,04	47,62	47,51	49,44	196M	19.491
27/01/2020	-3,48%	-1,71	47,47	48,21	46,18	48,59	333M	30.894
24/01/2020	-	-	49,18	49,60	48,80	50,15	188M	18.569

Date,Open,High,Low,Close,Volume
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
01-Jul-20,39.90,40.70,39.53,40.28,316055682
30-Jun-20,39.66,40.23,39.31,39.90,209577856
29-Jun-20,40.00,40.26,39.26,40.02,168457816
26-Jun-20,41.37,42.14,39.46,39.90,207920080
25-Jun-20,40.99,42.05,40.84,41.86,229876393
24-Jun-20,42.18,42.55,40.33,41.30,220853199
23-Jun-20,41.41,42.34,41.08,42.34,287955901
22-Jun-20,42.31,42.55,40.82,41.05,195616601
19-Jun-20,41.87,43.74,41.58,42.23,593079744
18-Jun-20,41.61,43.90,41.00,41.54,403576152
17-Jun-20,40.31,42.49,40.31,41.92,293930696
16-Jun-20,42.54,42.84,40.31,40.31,236502266
15-Jun-20,39.31,41.84,39.24,40.58,309400580
12-Jun-20,39.48,40.61,39.39,40.02,418710789
10-Jun-20,41.55,41.95,40.01,40.85,318280907
09-Jun-20,40.50,41.27,39.88,41.21,277045206
08-Jun-20,40.65,41.95,39.52,40.80,252068199
05-Jun-20,38.41,41.14,38.35,40.14,451610107
04-Jun-20,38.64,38.64,37.15,37.91,420196056
03-Jun-20,38.48,39.27,37.56,38.33,229679029
02-Jun-20,38.00,38.71,37.52,38.01,199499282
01-Jun-20,36.99,38.59,36.35,37.97,215632425
29-May-20,37.73,37.93,36.10,37.18,547843175
28-May-20,38.69,38.99,36.88,37.74,270613455
27-May-20,36.28,39.35,36.23,38.70,340846340
26-May-20,35.70,36.92,35.44,36.08,267538676
25-May-20,34.50,35.60,34.38,35.14,201284457
22-May-20,33.74,34.28,32.70,34.10,160690396
21-May-20,33.65,35.00,33.44,33.91,181716853
20-May-20,32.43,33.90,32.17,33.71,169499680
19-May-20,33.00,34.26,32.54,32.54,173907154
18-May-20,33.53,33.68,32.43,33.36,186779145
15-May-20,32.32,32.96,31.54,32.18,256941437
14-May-20,31.90,33.24,31.46,33.24,201367547
13-May-20,32.27,33.70,31.67,32.43,213992230
12-May-20,34.14,34.22,32.00,32.05,363156353
11-May-20,34.83,35.77,33.50,34.15,255180224
08-May-20,36.60,37.50,34.85,35.70,438626463
07-May-20,37.00,37.31,35.40,36.45,442607472
06-May-20,34.61,36.66,33.61,36.50,251468200
05-May-20,34.79,35.47,34.10,34.52,208836843
04-May-20,34.40,34.40,33.00,34.40,316484656
30-Apr-20,35.70,36.86,34.97,35.52,731061313
29-Apr-20,35.48,36.57,34.51,36.32,276892789
28-Apr-20,35.99,36.35,34.62,35.06,350335701
27-Apr-20,33.94,35.45,33.35,35.40,265123349
24-Apr-20,34.00,34.35,30.10,33.23,304921096
23-Apr-20,35.10,35.70,33.25,34.60,200516079
22-Apr-20,33.59,35.58,33.09,35.00,239781619
20-Apr-20,32.50,34.51,32.00,33.46,200093628
17-Apr-20,33.41,34.32,32.00,33.34,346746904
16-Apr-20,32.10,33.78,31.51,32.33,340719929
15-Apr-20,28.85,32.63,28.80,31.80,353154802
14-Apr-20,28.88,30.55,28.75,29.78,232123747
13-Apr-20,28.81,29.30,27.05,28.26,290345415
09-Apr-20,30.15,30.99,28.75,28.98,299277875
08-Apr-20,28.96,30.38,27.84,30.11,189162403
07-Apr-20,28.02,29.60,28.02,28.96,258209132
06-Apr-20,25.61,27.83,24.82,26.44,230055853
03-Apr-20,23.65,24.40,21.82,23.68,194327216
02-Apr-20,23.33,24.74,22.70,23.88,197529795
01-Apr-20,24.00,24.78,22.33,23.19,338181590
31-Mar-20,27.50,27.50,24.80,25.74,236542470
30-Mar-20,28.81,29.29,26.63,27.43,238367940
27-Mar-20,27.30,29.14,27.21,28.55,172320354
26-Mar-20,28.32,30.17,27.48,29.00,249205721
25-Mar-20,24.25,30.66,23.62,28.90,284922780
24-Mar-20,22.70,25.70,22.42,24.90,270619866
23-Mar-20,24.95,24.98,20.44,21.25,320973113
20-Mar-20,27.00,28.22,24.80,25.17,286035651
19-Mar-20,24.10,26.16,21.51,25.89,296622807
18-Mar-20,25.75,26.36,20.85,25.20,312777214
17-Mar-20,26.35,27.89,25.05,27.84,306301730
16-Mar-20,27.00,27.94,24.31,25.00,406388226
13-Mar-20,34.50,35.99,29.40,33.00,421073186
12-Mar-20,30.05,33.75,28.00,28.51,267070096
11-Mar-20,37.50,37.50,32.99,35.91,532648036
10-Mar-20,37.67,39.10,35.65,39.10,438985703
09-Mar-20,36.74,37.81,35.40,36.00,587428804
06-Mar-20,40.27,40.80,39.40,39.80,622520878
05-Mar-20,44.64,44.64,40.85,41.25,356774595
04-Mar-20,44.75,45.10,43.30,44.17,395230420
03-Mar-20,45.30,45.96,43.53,44.50,792402782
02-Mar-20,44.65,45.81,44.03,44.81,274100949
28-Feb-20,44.42,45.51,42.27,45.51,550146581
27-Feb-20,46.18,46.72,44.51,45.53,425071072
26-Feb-20,45.61,46.79,45.00,46.34,432310123
21-Feb-20,49.90,49.90,48.01,48.50,271101847
20-Feb-20,50.40,50.89,49.10,50.00,229575776
19-Feb-20,50.15,50.79,48.51,50.35,190249361
18-Feb-20,50.15,50.28,49.15,49.86,210611380
17-Feb-20,50.78,51.29,49.48,50.62,132147691
14-Feb-20,49.06,50.94,48.50,50.89,225461730
13-Feb-20,48.00,49.17,47.83,49.17,123986486
12-Feb-20,47.93,50.23,47.70,49.28,357552797
11-Feb-20,45.30,47.90,45.04,47.80,288827673
10-Feb-20,45.46,46.35,43.52,44.98,384867997
07-Feb-20,46.76,47.27,45.02,45.57,341956565
06-Feb-20,48.90,49.15,46.70,47.04,207499775
05-Feb-20,49.20,49.60,47.56,48.50,200138323
04-Feb-20,48.42,49.55,48.09,48.52,216962487
03-Feb-20,47.98,49.10,47.64,47.79,193985034
31-Jan-20,48.23,48.93,46.90,47.58,302027955
30-Jan-20,48.00,48.95,46.12,48.95,383496842
29-Jan-20,49.49,49.68,48.02,48.35,290927072
28-Jan-20,47.62,49.44,47.51,49.04,195774962
27-Jan-20,48.21,48.59,46.18,47.47,333368594
24-Jan-20,49.60,50.15,48.80,49.18,188223707

*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...