papéis
login
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
28/09/202019,05%40,00250,00250,00250,00250,0050K2
18/09/202012,90%23,99210,00183,00183,00210,00102K5
15/09/2020-33,09%-91,98186,01185,01185,01186,0156K3
28/08/202039,00%77,99277,99210,01210,01277,99155K6
27/08/202024,99%39,99200,00170,01170,01200,0037K2
20/08/20206,67%10,01160,01160,01160,01160,0116K1
19/08/202035,14%39,00150,00133,00133,00150,0058K4
14/08/2020-3,48%-4,00111,00115,00111,00115,0023K2
11/08/202010,58%11,00115,00115,00115,00120,1094K8
10/08/20206,12%6,00104,0098,0095,50104,0040K4
07/08/20205,52%5,1398,0098,0094,0098,00163K17
06/08/20203,03%2,7392,8794,9991,0094,99213K23
05/08/2020-5,12%-4,8690,1495,0090,0195,00287K31
04/08/20207,93%6,9895,0091,0090,0095,00120K13
03/08/20203,52%2,9988,0290,0084,0195,00249K28
31/07/2020-1,13%-0,9785,0390,4985,0090,50789K90
30/07/2020-2,27%-2,0086,0096,4886,0096,491M124
29/07/2020-7,33%-6,9688,0094,0088,0095,00662K72
28/07/202015,73%12,9194,9694,9694,9694,969K1
27/07/20201,93%1,5582,0580,5080,5097,00140K16
23/07/20200,62%0,5080,5081,9077,0082,00885K112
22/07/20200,00%0,0080,0080,0080,0080,008K1
21/07/20200,00%0,0080,0080,0080,0080,008K1
17/07/20205,26%4,0080,0080,0080,0080,008K1
16/07/2020-7,32%-6,0076,0081,0076,0081,40716K91
14/07/20202,51%2,0182,0085,0080,0085,0033K4
13/07/2020-1,25%-1,0179,9979,9979,9979,998K1
06/07/20200,00%0,0081,0081,0081,0081,0016K2
01/07/20201,00%0,8081,0081,0081,0081,008K1
30/06/2020-0,99%-0,8080,2085,0080,0085,00140K17
29/06/2020-10,99%-10,0081,0094,0081,0095,00824K63
26/06/20205,81%5,0091,0091,0091,0091,009K1
24/06/2020-8,99%-8,5086,0094,0085,0094,00187K21
23/06/2020-4,55%-4,5094,5095,0094,5095,0019K2
17/06/2020-1,98%-2,0099,0099,0099,0099,0010K1
16/06/20202,02%2,00101,00101,00101,00101,1030K3
12/06/202032,00%24,0099,0081,0080,90100,01402K44
02/06/202015,38%10,0075,0075,0075,0075,0015K2
27/05/20201,55%0,9965,0068,0065,0068,0013K2
26/05/202010,36%6,0164,0158,0054,0068,20278K44
25/05/2020-10,77%-7,0058,0060,0058,0060,0018K3
22/05/2020-18,74%-14,9965,0079,9965,0085,00162K21
21/05/2020-23,09%-24,0179,9979,9979,9979,998K1
12/05/20209,47%9,00104,00105,7998,00109,80103K10
11/05/20200,00%0,0095,0095,0095,0095,0010K1
08/05/20206,74%6,0095,0099,0091,0099,0066K7
06/05/202053,45%31,0089,0069,0069,0089,0031K4
30/04/20201,75%1,0058,0057,5057,5062,50131K22
29/04/20201,79%1,0057,0057,0057,0057,006K1
28/04/20207,69%4,0056,0052,0052,0056,00100K10
27/04/2020-1,89%-1,0052,0055,0052,0056,00286K53
24/04/2020-11,67%-7,0053,0059,0053,0059,00320K32
23/04/202033,30%14,9960,0049,0046,0060,0153K10
22/04/202011,14%4,5145,0141,0041,0045,01133K31
20/04/2020-5,81%-2,5040,5043,0039,0244,50282K50
16/04/202015,75%5,8543,0038,0038,0043,008K2
15/04/20200,35%0,1337,1537,1537,1537,157K1
14/04/20205,77%2,0237,0241,0037,0243,0016K4
13/04/2020-7,89%-3,0035,0039,8035,0039,807K2
09/04/20204,11%1,5038,0038,0038,0038,008K2
08/04/20207,35%2,5036,5035,0035,0036,507K2
07/04/202028,30%7,5034,0030,0030,0037,5017K5
06/04/2020-19,94%-6,6026,5026,5026,5026,505K2
31/03/2020-35,11%-17,9133,1037,5533,1037,5559K13
04/02/2020-17,73%-10,9951,0151,0151,0151,015K1
31/01/202018,10%9,5062,0062,0062,0062,0031K2
27/01/2020-30,92%-23,5052,5052,5052,5052,505K1
06/01/202068,89%31,0076,0076,0076,0076,008K1
20/12/20190,00%0,0045,0045,0045,0045,004K1
18/12/20190,02%0,0145,0045,0045,0045,004K1
16/12/2019-0,02%-0,0144,9940,0140,0144,998K2
04/11/2019-18,18%-10,0045,0045,0045,0045,004K1
16/10/20190,00%0,0055,0055,0055,0055,006K1
15/10/2019-6,84%-4,0455,0055,0055,0055,006K1
28/08/20190,05%0,0359,0459,0459,0459,046K1
31/07/20190,00%0,0059,0159,0159,0159,016K1
11/07/201945,63%18,4959,0158,0058,0059,0129K4
05/07/201922,79%7,5240,5240,5240,5240,524K1
05/02/2019-5,71%-2,0033,0033,0033,0033,003K1
04/02/20190,00%0,0035,0033,0033,0035,0013K4
11/01/201916,67%5,0035,0035,0035,0035,0010K2
05/12/2018-6,25%-2,0030,0031,0030,0031,0040K3
29/11/20183,56%1,1032,0032,0032,0032,0016K1
28/11/201814,40%3,8930,9030,0030,0030,906K2
27/11/2018-9,97%-2,9927,0127,5027,0027,5035K9
21/11/20180,00%0,0030,0030,0030,0030,0027K2
19/11/2018-6,25%-2,0030,0030,0030,0030,003K1
16/11/20180,00%0,0032,0031,9931,9932,006K2
12/11/20186,67%2,0032,0032,0032,0032,003K1
09/11/20180,00%0,0030,0033,0030,0033,0071K13
08/11/2018-6,25%-2,0030,0030,0030,0030,0030K4
07/11/20180,00%0,0032,0032,0032,0032,0042K6
06/11/2018-3,03%-1,0032,0032,0032,0032,003K1
01/11/2018-44,95%-26,9533,0033,1031,0233,1039K11
31/01/2018-0,05%-0,0359,9559,9559,9559,956K1
24/01/201839,49%16,9859,9859,9955,0059,9946K6
23/01/20187,50%3,0043,0043,0043,0043,0030K6
08/01/20180,00%0,0040,0040,0040,0040,008K1
02/01/20180,00%0,0040,0040,0040,0040,008K2
28/12/2017100,00%20,0040,0040,0040,0040,0024K5
11/12/201726,50%4,1920,0020,0020,0020,004K2
04/12/20170,00%0,0015,8115,8115,8115,812K1
28/11/2017-4,24%-0,7015,8115,8115,8115,812K1
27/11/20170,00%0,0016,5116,5116,5116,512K1
23/11/20170,00%0,0016,5116,5116,5116,512K1
08/11/20170,00%0,0016,5116,5116,5116,512K1
27/10/20170,06%0,0116,5116,5116,5116,512K1
18/10/20170,92%0,1516,5016,5016,5016,502K1
13/10/20171,55%0,2516,3516,3516,3516,352K1
11/10/20170,31%0,0516,1016,1016,1016,102K1
10/10/20170,25%0,0416,0516,0516,0516,052K1
29/09/20170,19%0,0316,0116,0116,0116,012K1
27/09/2017-0,19%-0,0315,9815,9815,9815,982K1
19/09/20170,06%0,0116,0116,0116,0116,012K1
12/09/2017-5,88%-1,0016,0016,0116,0016,013K2
11/09/2017-0,58%-0,1017,0017,0017,0017,002K1
08/09/2017-3,39%-0,6017,1017,7117,1017,717K4
31/08/2017-0,23%-0,0417,7017,7017,7017,702K1
28/08/20170,00%0,0017,7417,7417,7417,742K1
22/08/20170,00%0,0017,7417,7417,7417,744K2
16/08/2017-10,85%-2,1617,7417,7417,7417,747K4
10/08/2017-9,13%-2,0019,9019,9919,9020,006K3
01/08/20179,45%1,8921,9021,9021,9021,902K1
21/07/201715,60%2,7020,0120,0120,0120,012K1
19/07/2017-13,58%-2,7217,3120,0017,3120,008K3
14/07/2017-18,91%-4,6720,0320,0120,0120,034K2
13/07/2017-0,36%-0,0924,7024,7024,7024,702K1
12/07/201712,68%2,7924,7924,7924,7924,795K2
07/07/2017-8,33%-2,0022,0023,9922,0023,995K2
29/05/2017-17,24%-5,0024,0024,0024,0024,007K3
06/04/20170,00%0,0029,0029,0029,0029,003K1
30/03/20173,57%1,0029,0029,0029,0029,003K1
29/03/20173,44%0,9328,0027,9923,0028,0013K5
24/03/2017--27,0723,0023,0027,075K2


*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


© 2017-2020 ibovX
Todos os direitos reservados. (v3.4.1)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito