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

papéis
mais

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
07/05/2024-0,22%-0,014,614,634,544,8229K30
06/05/2024-2,94%-0,144,624,864,544,8634K40
03/05/2024-4,42%-0,224,764,914,505,0451K70
02/05/2024-1,19%-0,064,985,044,805,0445K40
30/04/20241,20%0,065,045,084,715,0855K49
29/04/2024-1,78%-0,094,985,004,715,27103K87
26/04/20240,80%0,045,075,084,805,20130K96
25/04/20240,20%0,015,035,074,715,0752K45
24/04/20241,41%0,075,025,004,815,0560K49
23/04/20240,00%0,004,955,084,625,29116K80
22/04/2024-5,35%-0,284,955,244,885,2453K31
19/04/20242,35%0,125,235,214,705,2998K105
18/04/2024-2,48%-0,135,115,244,915,2447K41
17/04/20240,96%0,055,245,254,935,2531K43
16/04/2024-0,19%-0,015,195,255,115,258K15
15/04/20242,36%0,125,205,065,005,3055K62
12/04/2024-0,39%-0,025,085,175,065,177K14
11/04/2024-1,73%-0,095,105,175,105,199K16
10/04/20241,76%0,095,195,104,675,2071K65
09/04/20242,20%0,115,105,064,965,1016K26
08/04/2024-2,16%-0,114,995,094,955,1013K21
05/04/20240,00%0,005,105,104,895,1135K36
04/04/2024-1,92%-0,105,105,215,105,3135K40
03/04/2024-2,99%-0,165,205,415,205,4124K29
02/04/2024-0,56%-0,035,365,405,305,4013K19
01/04/2024-0,37%-0,025,395,415,265,4153K33
28/03/2024-4,42%-0,255,415,605,255,7095K109
27/03/2024-3,25%-0,195,665,865,496,0650K67
26/03/2024-7,00%-0,445,856,395,856,5594K120
25/03/202411,33%0,646,295,655,656,40208K132
22/03/2024-6,61%-0,405,656,005,386,00183K160
21/03/2024-9,02%-0,606,056,596,056,5961K76
20/03/2024-6,47%-0,466,657,116,217,11128K106
19/03/20246,12%0,417,116,896,727,2194K83
18/03/20240,00%0,006,706,966,707,11121K122
15/03/20249,84%0,606,706,106,067,10121K140
14/03/20244,63%0,276,105,805,806,7781K96
13/03/20240,52%0,035,835,795,666,0042K56
12/03/20243,57%0,205,805,565,406,0686K93
11/03/2024-1,06%-0,065,605,705,545,7014K25
08/03/20245,79%0,315,665,305,255,6883K83
07/03/2024-0,56%-0,035,355,365,315,478K15
06/03/20240,19%0,015,385,375,375,469K15
05/03/2024-1,83%-0,105,375,405,365,456K12
04/03/20243,01%0,165,475,305,305,478K15
01/03/2024-3,45%-0,195,315,495,315,5831K35
29/02/2024-0,36%-0,025,505,525,505,6712K18
28/02/2024-2,30%-0,135,525,735,525,8330K29
27/02/20240,89%0,055,655,595,595,7112K13
26/02/2024-2,27%-0,135,605,815,605,8120K16
23/02/20242,14%0,125,735,815,565,8120K20
22/02/20240,18%0,015,615,815,565,8149K25
21/02/20240,00%0,005,605,595,405,9031K37
20/02/20243,70%0,205,605,405,365,606K9
19/02/20243,85%0,205,405,205,205,7429K40
16/02/2024-1,89%-0,105,205,295,105,4617K24
15/02/2024-2,93%-0,165,305,535,305,6222K17
14/02/2024-4,21%-0,245,465,765,465,7912K13
09/02/20244,78%0,265,705,565,455,7449K49
08/02/20240,55%0,035,445,415,255,6031K31
07/02/202413,89%0,665,414,734,735,4148K55
06/02/2024-1,04%-0,054,754,954,754,958K12
05/02/2024-2,04%-0,104,804,854,804,957K10
02/02/20243,38%0,164,904,754,754,999K17
01/02/2024-6,14%-0,314,744,974,745,0614K19
31/01/20240,00%0,005,055,054,955,3237K48
30/01/2024-6,48%-0,355,055,354,855,4535K40
29/01/2024-5,26%-0,305,405,515,385,6641K41
26/01/20245,75%0,315,705,405,405,7060K64
25/01/2024-4,09%-0,235,395,675,395,6727K37
24/01/2024-0,88%-0,055,625,675,605,9119K32
23/01/20245,00%0,275,675,405,346,2798K106
22/01/2024-4,42%-0,255,405,585,205,8475K68
19/01/2024-1,05%-0,065,656,045,586,2177K76
18/01/2024-11,20%-0,725,716,435,606,43105K81
17/01/202419,74%1,066,435,705,606,71380K256
16/01/2024-7,09%-0,415,375,705,095,99147K100
15/01/2024-8,98%-0,575,786,225,706,70304K194
12/01/2024-29,44%-2,656,358,906,008,90472K355
11/01/202485,19%4,149,004,914,919,00813K521
10/01/20248,97%0,404,864,454,174,86108K86
09/01/20242,29%0,104,464,354,304,467K16
08/01/20244,31%0,184,364,134,134,4537K35
05/01/2024-3,02%-0,134,184,164,164,4518K20
04/01/20241,89%0,084,314,234,234,4512K19
03/01/2024-1,63%-0,074,234,314,144,4738K36
02/01/20243,12%0,134,304,464,194,4617K21
28/12/2023-5,23%-0,234,174,464,174,4866K61
27/12/20233,29%0,144,404,314,264,458K12
26/12/2023-2,07%-0,094,264,444,254,4426K36
22/12/20232,11%0,094,354,264,264,4718K20
21/12/2023-2,07%-0,094,264,264,264,4517K18
20/12/20231,40%0,064,354,164,164,459K12
19/12/20230,00%0,004,294,294,244,4011K17
18/12/20234,13%0,174,294,194,164,297K15
15/12/2023-3,96%-0,174,124,294,124,4429K32
14/12/20233,87%0,164,294,134,084,2925K21
13/12/20231,72%0,074,134,074,074,2731K30
12/12/2023-1,22%-0,054,064,024,024,2927K30
11/12/20231,73%0,074,113,993,994,2111K17
08/12/20230,00%0,004,044,054,044,185K9
07/12/2023-3,12%-0,134,044,173,994,177K15
06/12/2023-0,95%-0,044,174,254,024,2526K32
05/12/2023-0,94%-0,044,214,274,064,2722K26
04/12/20234,68%0,194,254,063,934,2520K32
01/12/2023-8,76%-0,394,064,454,014,4846K57
30/11/2023-0,45%-0,024,454,484,394,488K12
29/11/20233,95%0,174,474,234,234,4833K29
28/11/20230,70%0,034,304,284,204,3719K22
27/11/20233,64%0,154,274,124,124,2710K17
24/11/2023-2,83%-0,124,124,464,124,469K15
23/11/20231,19%0,054,244,134,004,3945K35
22/11/20233,46%0,144,194,044,044,194K10
21/11/2023-2,64%-0,114,054,124,054,127K12
20/11/2023-2,80%-0,124,164,284,124,4636K32
17/11/20238,35%0,334,283,963,964,2859K40
16/11/2023-2,71%-0,113,954,063,934,1624K29
14/11/20233,31%0,134,063,993,934,0616K27
13/11/2023-0,51%-0,023,934,003,934,1215K22
10/11/20231,80%0,073,953,903,894,0913K20
09/11/2023-2,51%-0,103,883,983,884,1215K16
08/11/20233,38%0,133,983,843,813,9822K21
07/11/20231,58%0,063,853,803,803,884K10
06/11/2023-1,04%-0,043,793,853,793,9017K33
03/11/2023-0,78%-0,033,833,893,833,893K9
01/11/2023-0,77%-0,033,863,893,783,9010K16
31/10/20232,91%0,113,893,803,783,8911K14
30/10/2023-0,53%-0,023,783,903,783,907K6
27/10/2023-0,78%-0,033,803,833,783,9016K18
26/10/20231,06%0,043,833,823,823,9014K19
25/10/20233,84%0,143,793,653,653,8918K20
24/10/2023-3,69%-0,143,653,793,653,8934K37
23/10/20232,43%0,093,793,693,513,7922K27
20/10/2023--3,703,783,403,7823K37


*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

© 2017-2024 ibovX
Todos os direitos reservados. (v4.0.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito
mais...
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  remover propagandas
download app android
download app ios
login
x
 editar cadastro  meus papéis Bovespa  remover propagandas  deslogar