ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis
menu


Cotação atual, histórico e gráfico do papel: NUTR3

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: nutr3

-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -
candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
08/05/20263,88%0,092,412,372,362,458K25
07/05/20264,98%0,112,322,222,222,323K12
06/05/2026-4,33%-0,102,212,342,202,3712K30
05/05/20265,96%0,132,312,192,192,3711K24
04/05/2026-9,54%-0,232,182,242,182,375K14
30/04/20262,99%0,072,412,412,252,4110K23
29/04/20263,08%0,072,342,252,192,366K18
28/04/20264,61%0,102,272,172,172,3211K26
27/04/2026-8,05%-0,192,172,322,162,366K16
24/04/2026-0,42%-0,012,362,412,362,413K11
23/04/2026-1,25%-0,032,372,412,352,413K14
22/04/20260,42%0,012,402,422,322,427K21
20/04/20263,02%0,072,392,212,212,3912K23
17/04/20264,98%0,112,322,222,222,3210K20
16/04/2026-2,21%-0,052,212,262,182,263K13
15/04/20260,44%0,012,262,262,222,273K13
14/04/2026-0,44%-0,012,252,292,222,293K14
13/04/20261,80%0,042,262,212,212,279K23
10/04/2026-2,20%-0,052,222,262,202,2612K26
09/04/20264,61%0,102,272,162,162,2710K24
08/04/2026-2,69%-0,062,172,262,152,268K27
07/04/20260,45%0,012,232,172,152,288K25
06/04/20261,37%0,032,222,182,112,2710K20
02/04/20261,86%0,042,192,112,112,2710K24
01/04/2026-4,44%-0,102,152,292,152,297K19
31/03/20267,14%0,152,252,112,112,2912K25
30/03/2026-3,67%-0,082,102,202,102,247K25
27/03/2026-3,11%-0,072,182,162,162,263K13
26/03/2026-2,17%-0,052,252,302,242,304K16
25/03/20264,07%0,092,302,102,102,3223K52
24/03/2026-5,96%-0,142,212,302,102,3415K23
23/03/20260,86%0,022,352,342,342,404K15
20/03/2026-2,10%-0,052,332,432,322,537K15
19/03/20260,42%0,012,382,402,172,406K19
18/03/2026-0,84%-0,022,372,302,302,446K18
17/03/2026-1,24%-0,032,392,372,322,422K9
16/03/2026-0,82%-0,022,422,462,392,473K14
13/03/20261,67%0,042,442,402,402,463K13
12/03/2026-3,23%-0,082,402,462,402,475K11
11/03/20262,06%0,052,482,482,392,483K12
10/03/20261,25%0,032,432,362,362,459K20
09/03/2026-4,00%-0,102,402,362,362,4511K19
06/03/20261,21%0,032,502,452,362,5010K23
05/03/2026-3,14%-0,082,472,522,312,526K15
04/03/202617,51%0,382,552,122,122,5511K23
03/03/2026-9,58%-0,232,172,362,172,4113K30
02/03/20260,84%0,022,402,352,352,4321K16
27/02/2026-1,65%-0,042,382,432,362,435K13
26/02/20262,11%0,052,422,392,392,443K12
25/02/2026-6,32%-0,162,372,562,352,6226K37
24/02/2026-0,78%-0,022,532,552,532,564K15
23/02/2026-1,16%-0,032,552,552,522,577K21
20/02/20264,45%0,112,582,522,482,599K22
19/02/2026-1,20%-0,032,472,472,472,503K11
18/02/20261,63%0,042,502,462,462,508K18
13/02/2026-1,20%-0,032,462,492,462,517K17
12/02/20262,47%0,062,492,432,422,5124K24
11/02/2026-3,95%-0,102,432,532,422,5317K33
10/02/2026-0,78%-0,022,532,542,522,546K17
09/02/2026-0,39%-0,012,552,562,522,567K21
06/02/20261,99%0,052,562,512,512,5721K26
05/02/2026-1,95%-0,052,512,532,512,533K12
04/02/20260,39%0,012,562,552,512,565K17
03/02/20262,00%0,052,552,512,472,555K15
02/02/20260,00%0,002,502,502,452,503K13
30/01/20261,21%0,032,502,472,462,506K19
29/01/2026-4,26%-0,112,472,562,472,564K17
28/01/20260,00%0,002,582,572,552,596K17
27/01/20261,18%0,032,582,592,542,604K16
26/01/2026-1,92%-0,052,552,612,552,615K19
23/01/20262,36%0,062,602,562,552,636K17
22/01/2026-1,93%-0,052,542,582,542,627K23
21/01/2026-4,07%-0,112,592,702,522,7011K32
20/01/2026-1,10%-0,032,702,732,662,744K14
19/01/20261,11%0,032,732,732,652,732K9
16/01/20261,12%0,032,702,672,612,7310K28
15/01/20261,52%0,042,672,622,622,675K18
14/01/2026-1,50%-0,042,632,662,592,665K17
13/01/20263,49%0,092,672,582,502,677K24
12/01/2026-3,37%-0,092,582,702,462,7010K30
09/01/2026-1,11%-0,032,672,692,602,693K10
08/01/20261,89%0,052,702,672,632,716K18
07/01/20260,00%0,002,652,662,652,693K12
06/01/2026-1,12%-0,032,652,682,632,683K13
05/01/20262,68%0,072,682,602,602,683K13
02/01/2026-0,76%-0,022,612,612,612,673K13
30/12/2025-1,50%-0,042,632,662,602,663K10
29/12/20250,38%0,012,672,672,582,674K13
26/12/20251,92%0,052,662,612,522,6610K27
23/12/20255,24%0,132,612,422,422,619K21
22/12/20251,64%0,042,482,482,402,525K15
19/12/2025-3,56%-0,092,442,532,442,534K17
18/12/20250,40%0,012,532,532,472,534K17
17/12/20252,86%0,072,522,442,442,523K14
16/12/20250,82%0,022,452,512,452,5211K22
15/12/2025-13,52%-0,382,432,852,432,8534K66
12/12/20251,08%0,032,812,772,772,813K12
11/12/2025-1,07%-0,032,782,852,772,855K14
10/12/20250,72%0,022,812,772,762,8311K17
09/12/2025-2,45%-0,072,792,852,792,858K16
08/12/2025-1,38%-0,042,862,912,862,916K12
05/12/20250,35%0,012,902,902,832,905K12
04/12/20253,21%0,092,892,792,792,9039K26
03/12/2025-1,06%-0,032,802,812,792,8612K23
02/12/2025-2,08%-0,062,832,892,832,8911K20
01/12/20251,40%0,042,892,812,802,9010K23
28/11/20250,00%0,002,852,802,802,867K16
27/11/2025-0,35%-0,012,852,902,832,904K13
26/11/2025-0,69%-0,022,862,792,792,884K13
25/11/20251,41%0,042,882,832,802,883K10
24/11/20250,35%0,012,842,842,782,843K12
21/11/20250,71%0,022,832,822,822,875K17
19/11/2025-1,75%-0,052,812,862,792,9010K21
18/11/2025-0,69%-0,022,862,892,862,907K12
17/11/20250,35%0,012,882,872,852,885K13
14/11/20250,35%0,012,872,852,852,906K15
13/11/2025-1,72%-0,052,862,902,852,948K19
12/11/20250,34%0,012,912,852,852,9912K16
11/11/2025-1,69%-0,052,902,962,902,968K20
10/11/2025-2,96%-0,092,952,962,913,008K17
07/11/2025-1,30%-0,043,043,052,953,1111K22
06/11/20250,98%0,033,083,043,033,118K19
05/11/2025-2,24%-0,073,053,143,033,149K20
04/11/20252,30%0,073,123,062,973,1515K23
03/11/2025-4,39%-0,143,053,193,053,2018K22
31/10/20251,92%0,063,192,982,983,1920K23
30/10/20251,95%0,063,133,072,963,1314K19
29/10/20250,00%0,003,073,072,923,0714K22
28/10/20253,72%0,113,073,012,883,0718K22
27/10/20253,86%0,112,962,862,863,0128K33
24/10/2025-1,72%-0,052,852,952,802,9512K17
23/10/20254,32%0,122,902,922,822,9625K30
22/10/2025-2,46%-0,072,782,842,782,897K15
21/10/2025--2,852,892,842,896K14


*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

© 2017-2026 ibovX
Todos os direitos reservados. (v5.7.0)
ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito
menu
x
 home  histórico por papel Bovespa  histórico do Ibovespa  maiores baixas Bovespa  maiores altas Bovespa  papéis baixas consecutivas  papéis altas consecutivas  quantidade de altas e baixas %   variação papéis Bovespa  maiores volume Bovespa  maiores negócios Bovespa  IFR papéis Bovespa  volatilidade papéis Bovespa  ETFs Bovespa  BDRs Bovespa  BDRs de ETFs Bovespa  opções - maiores negócios  opções - maiores volumes  opções - data de vencimento  moedas e criptomoedas  meus papéis Bovespa  calcular preço médio ações  candlestick tutorial  sobre o ibovX  contato
download app android
download app ios
login
x
 editar cadastro  meus papéis Bovespa  deslogar