papéis
login
mais

Cotação atual, histórico e gráfico do papel: NTCO3

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista

empresa: ntco3

-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
24/09/2021-2,92%-1,4146,8948,1346,2048,13494M24.155
23/09/20211,13%0,5448,3047,6847,3948,71222M16.843
22/09/2021-0,83%-0,4047,7648,3047,4548,63208M20.004
21/09/20211,65%0,7848,1647,5247,2848,86235M24.902
20/09/2021-1,50%-0,7247,3847,7646,3448,07251M27.516
17/09/20211,14%0,5448,1047,7047,3948,48525M29.066
16/09/2021-1,43%-0,6947,5647,9147,1448,25253M28.577
15/09/2021-3,40%-1,7048,2549,9547,9050,08471M31.847
14/09/2021-1,05%-0,5349,9550,5849,7650,97209M16.877
13/09/20210,16%0,0850,4851,3150,3051,48141M14.283
10/09/2021-0,45%-0,2350,4050,9050,2151,70215M22.162
09/09/20211,30%0,6550,6349,9549,6251,51303M24.377
08/09/2021-2,31%-1,1849,9851,0949,6151,10311M26.219
06/09/20210,87%0,4451,1650,4250,4051,45108M11.924
03/09/20210,75%0,3850,7250,6349,4450,77407M25.936
02/09/2021-4,33%-2,2850,3452,4950,3452,54370M27.401
01/09/20211,94%1,0052,6251,8351,0652,72168M16.605
31/08/2021-1,58%-0,8351,6252,5051,4552,79407M21.089
30/08/2021-0,66%-0,3552,4552,6951,9552,87137M13.771
27/08/20210,28%0,1552,8052,8252,4352,94165M12.183
26/08/2021-2,63%-1,4252,6553,9052,4054,00407M25.604
25/08/20211,22%0,6554,0753,1452,5954,07230M19.653
24/08/20212,51%1,3153,4252,2852,2253,44329M19.132
23/08/2021-1,51%-0,8052,1152,7151,6652,92206M16.207
20/08/2021-1,14%-0,6152,9152,3552,3553,20313M24.330
19/08/20212,27%1,1953,5251,6951,2453,76429M25.975
18/08/2021-0,51%-0,2752,3352,8051,9053,34625M39.565
17/08/2021-1,79%-0,9652,6053,0051,4953,40485M39.420
16/08/2021-1,74%-0,9553,5654,5252,7154,60366M31.743
13/08/20213,51%1,8554,5154,0053,1554,97539M38.322
12/08/2021-0,53%-0,2852,6652,9152,0053,02253M23.693
11/08/2021-1,19%-0,6452,9453,0052,3753,42185M16.702
10/08/2021-1,20%-0,6553,5854,4853,3054,48195M15.909
09/08/2021-0,68%-0,3754,2354,6053,9055,23201M17.200
06/08/20210,11%0,0654,6054,5054,0255,19162M14.824
05/08/2021-1,11%-0,6154,5455,9654,0856,30256M17.988
04/08/20211,25%0,6855,1554,2253,7955,63402M32.878
03/08/20211,64%0,8854,4753,5951,8154,87461M31.435
02/08/2021-0,30%-0,1653,5954,2653,1554,30373M33.946
30/07/2021-2,71%-1,5053,7554,2952,7154,75663M40.766
29/07/20210,45%0,2555,2554,8853,1955,74687M37.974
28/07/2021-6,38%-3,7555,0058,7554,8458,751.277M54.963
27/07/2021-2,30%-1,3858,7559,6958,1659,98298M17.621
26/07/2021-0,27%-0,1660,1360,0159,6960,60148M11.135
23/07/2021-0,54%-0,3360,2960,9759,6260,97166M12.133
22/07/20210,46%0,2860,6260,3360,2961,19222M19.930
21/07/20211,28%0,7660,3459,7059,5160,34284M19.328
20/07/20210,05%0,0359,5859,6659,1760,13192M15.585
19/07/2021-0,67%-0,4059,5559,4858,3659,65279M18.732
16/07/20210,84%0,5059,9559,8059,5160,40266M16.095
15/07/2021-0,78%-0,4759,4559,9059,2060,42275M15.801
14/07/2021-1,45%-0,8859,9259,6958,6859,97549M33.125
13/07/2021-0,41%-0,2560,8061,0060,0061,25378M19.309
12/07/20211,58%0,9561,0560,0560,0061,29303M21.792
08/07/2021-0,41%-0,2560,1059,5059,1460,37205M15.273
07/07/20211,17%0,7060,3560,0259,7260,83265M20.149
06/07/2021-0,52%-0,3159,6559,5358,9860,27438M26.747
05/07/20210,74%0,4459,9659,6059,4560,58256M16.084
02/07/20214,02%2,3059,5257,6057,4159,52639M43.457
01/07/20210,85%0,4857,2256,3956,2557,47395M30.013
30/06/20210,62%0,3556,7455,9455,9457,29515M29.375
29/06/2021-1,17%-0,6756,3957,6355,9457,63281M19.840
28/06/20211,33%0,7557,0656,1556,1557,30619M15.492
25/06/2021-1,68%-0,9656,3156,8455,7057,43268M23.130
24/06/20211,36%0,7757,2756,6056,6057,72414M20.994
23/06/2021-0,74%-0,4256,5056,6056,1557,58235M12.532
22/06/2021-0,68%-0,3956,9256,8156,3057,31305M24.084
21/06/2021-0,85%-0,4957,3157,2256,8857,82212M16.963
18/06/20210,71%0,4157,8057,4557,0958,07481M23.559
17/06/20210,74%0,4257,3957,0056,7058,15354M24.331
16/06/2021-3,03%-1,7856,9759,1156,4059,40648M44.029
15/06/20211,15%0,6758,7558,0957,9859,70709M37.379
14/06/20213,90%2,1858,0856,3256,2058,29612M33.821
11/06/2021-1,31%-0,7455,9056,8655,3757,50239M17.623
10/06/20210,18%0,1056,6457,4056,0858,10218M17.295
09/06/20211,51%0,8456,5455,8455,2657,31359M26.538
08/06/2021-2,04%-1,1655,7056,9954,8558,50772M40.697
07/06/20214,46%2,4356,8654,6054,6057,25792M60.706
04/06/20211,85%0,9954,4353,5653,0554,59361M38.316
02/06/2021-0,26%-0,1453,4453,7053,0153,99242M19.727
01/06/20213,94%2,0353,5851,6251,5554,12444M36.511
31/05/20211,00%0,5151,5550,9350,5551,59194M16.970
28/05/2021-0,95%-0,4951,0451,2150,8251,80140M12.751
27/05/20210,55%0,2851,5351,4251,2052,19500M18.979
26/05/20210,00%0,0051,2551,4550,5152,09266M18.162
25/05/20210,75%0,3851,2551,1350,6151,42175M13.487
24/05/20210,99%0,5050,8750,4949,8751,10230M23.296
21/05/2021-0,89%-0,4550,3750,8449,5950,93244M23.223
20/05/20210,34%0,1750,8250,2350,0450,84163M14.255
19/05/20211,71%0,8550,6549,3749,0650,80227M20.459
18/05/2021-0,32%-0,1649,8049,7149,3450,05190M17.402
17/05/20211,26%0,6249,9648,9848,8050,25268M17.001
14/05/20210,22%0,1149,3449,6048,5750,16258M25.018
13/05/20213,90%1,8549,2348,9748,6250,64508M39.089
12/05/2021-3,78%-1,8647,3848,0147,0348,58369M27.783
11/05/20210,37%0,1849,2448,1947,9349,24228M11.203
10/05/2021-2,08%-1,0449,0649,1548,2749,73181M18.866
07/05/20215,03%2,4050,1047,8747,5550,18303M22.319
06/05/2021-1,91%-0,9347,7048,3547,2448,54198M18.279
05/05/20210,35%0,1748,6348,8847,8248,88264M20.829
04/05/2021-2,40%-1,1948,4649,6948,2549,78264M20.525
03/05/20211,87%0,9149,6548,6048,3550,06385M25.081
30/04/20212,89%1,3748,7447,3447,0948,80522M24.023
29/04/2021-0,06%-0,0347,3747,8046,7148,05259M20.390
28/04/2021-0,04%-0,0247,4047,8247,0347,89260M15.866
27/04/2021-0,59%-0,2847,4247,8947,0848,28284M20.022
26/04/2021-0,62%-0,3047,7048,0247,5048,20290M24.183
23/04/20210,84%0,4048,0048,0247,5548,45335M25.437
22/04/2021-3,31%-1,6347,6049,4847,1749,71539M41.832
20/04/2021-1,56%-0,7849,2349,7248,8550,36231M21.193
19/04/2021-0,30%-0,1550,0150,0849,6750,79343M19.273
16/04/2021-5,07%-2,6850,1652,3449,6553,29698M48.866
15/04/20211,46%0,7652,8451,8051,6852,84285M16.910
14/04/20210,33%0,1752,0851,9351,7352,93302M16.913
13/04/20211,43%0,7351,9151,1950,6852,80573M30.770
12/04/20210,31%0,1651,1851,0250,3651,21183M15.846
09/04/20211,21%0,6151,0249,9849,4551,11193M17.457
08/04/20213,62%1,7650,4148,7048,4250,61305M18.955
07/04/2021-1,08%-0,5348,6549,2048,4549,37158M15.062
06/04/20212,31%1,1149,1848,2348,0150,10210M19.225
05/04/20211,63%0,7748,0747,9047,5148,74186M17.157
01/04/2021-1,74%-0,8447,3048,5047,0248,75236M20.030
31/03/2021-1,25%-0,6148,1448,5247,7048,83273M24.998
30/03/20210,68%0,3348,7548,3248,1249,90262M28.934
29/03/2021-0,70%-0,3448,4248,4546,4548,83386M33.913
26/03/2021-1,24%-0,6148,7649,5148,1649,65178M12.329
25/03/20212,70%1,3049,3748,3247,7149,67292M24.960
24/03/2021-4,47%-2,2548,0750,6448,0150,64354M23.844
23/03/2021-1,12%-0,5750,3250,5549,8651,35211M18.601
22/03/2021-1,24%-0,6450,8950,7049,9651,38264M22.987
19/03/20214,74%2,3351,5349,1748,8451,53484M23.073
18/03/2021-3,43%-1,7549,2050,8548,9050,92230M21.336
17/03/20212,33%1,1650,9549,4649,2251,25340M27.393
16/03/2021--49,7949,7149,2050,59196M18.028


*exoneração de responsabilidade e termos de uso


compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos


baixe o app do ibovX
app android
app ios


© 2017-2021 ibovX
Todos os direitos reservados. (v3.4.2)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito