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
30/11/2020-1,93%-0,9950,4151,4049,8951,49409M28.086
27/11/20201,96%0,9951,4050,5050,0351,40176M15.861
26/11/20200,22%0,1150,4149,7149,6950,87200M14.467
25/11/20204,16%2,0150,3048,1048,0250,42272M25.539
24/11/20200,17%0,0848,2948,0047,3548,58395M36.335
23/11/2020-0,74%-0,3648,2148,7547,5348,80221M22.010
20/11/2020-0,61%-0,3048,5749,0648,2049,06144M16.309
19/11/2020-0,69%-0,3448,8749,0048,2349,49204M19.911
18/11/2020-1,76%-0,8849,2149,9247,9150,18503M32.832
17/11/2020-1,78%-0,9150,0950,9949,8351,30359M35.664
16/11/2020-0,06%-0,0351,0051,1550,1651,57409M29.048
13/11/20203,59%1,7751,0349,9749,9551,75771M55.310
12/11/2020-0,36%-0,1849,2649,4548,6050,00477M32.302
11/11/20202,04%0,9949,4448,1447,8550,05399M34.534
10/11/2020-1,42%-0,7048,4549,2248,0049,50451M40.726
09/11/2020-2,92%-1,4849,1551,6448,8252,05534M54.992
06/11/20200,70%0,3550,6349,8849,5651,28381M33.545
05/11/20205,48%2,6150,2848,7148,2950,66501M41.439
04/11/20202,67%1,2447,6746,6546,2448,18326M36.509
03/11/20200,72%0,3346,4347,1645,2447,22377M38.753
30/10/2020-3,56%-1,7046,1047,8045,8547,88492M49.151
29/10/2020-1,34%-0,6547,8048,2047,0848,70339M29.306
28/10/2020-1,74%-0,8648,4548,7547,5148,90393M32.630
27/10/2020-0,32%-0,1649,3149,4749,0050,21241M18.871
26/10/2020-0,70%-0,3549,4749,7148,9350,55293M26.886
23/10/20200,18%0,0949,8249,5049,2050,56250M23.837
22/10/20200,73%0,3649,7349,3148,5649,74428M24.136
21/10/20201,11%0,5449,3748,6948,5450,00297M23.135
20/10/20201,20%0,5848,8348,6047,7449,13308M27.982
19/10/2020-1,25%-0,6148,2549,2047,8649,54266M27.426
16/10/2020-1,69%-0,8448,8649,8548,1849,88341M33.853
15/10/20200,61%0,3049,7048,9048,6350,18492M35.105
14/10/20201,11%0,5449,4048,8548,1849,791.245M63.372
13/10/20204,00%1,8848,8647,1146,8249,10755M64.059
09/10/2020-0,04%-0,0246,9847,4246,3647,781.001M75.638
08/10/2020-0,66%-0,3147,0047,5046,7448,30514M34.853
07/10/2020-0,71%-0,3447,3147,6546,3147,82350M38.017
06/10/2020-2,66%-1,3047,6549,4047,0549,44377M37.937
05/10/20200,02%0,0148,9548,9148,7849,70190M20.821
02/10/20200,74%0,3648,9448,3048,2250,18468M37.324
01/10/2020-4,99%-2,5548,5849,5047,3849,80874M59.682
30/09/20202,90%1,4451,1349,9049,6252,23359M33.735
29/09/20201,97%0,9649,6948,7248,7250,55382M31.831
28/09/2020-2,87%-1,4448,7351,1248,6052,08346M34.383
25/09/2020-0,08%-0,0450,1750,0049,0650,17208M18.401
24/09/20200,22%0,1150,2150,2449,8651,58254M24.102
23/09/2020-1,76%-0,9050,1050,3349,4250,84244M23.057
22/09/2020-0,95%-0,4951,0051,5050,2451,67262M25.557
21/09/2020-1,08%-0,5651,4951,6550,6952,00185M19.742
18/09/2020-1,31%-0,6952,0552,2451,1353,10333M20.629
17/09/20200,02%0,0152,7452,5052,0453,11203M19.006
16/09/2020-1,44%-0,7752,7354,0052,5154,60336M30.008
15/09/20200,45%0,2453,5054,0052,7454,26259M24.116
14/09/20203,18%1,6453,2652,1852,1254,44443M41.653
11/09/20203,76%1,8751,6249,6349,6353,11629M49.227
10/09/2020-1,91%-0,9749,7550,9049,3951,27263M22.147
09/09/20204,15%2,0250,7249,1149,1151,23274M29.099
08/09/2020-1,52%-0,7548,7049,3048,0249,85263M27.203
04/09/2020-1,63%-0,8249,4550,3148,3350,61373M34.820
03/09/2020-1,26%-0,6450,2750,6049,2051,74331M27.422
02/09/20200,10%0,0550,9151,0050,0851,28163M16.542
01/09/20203,08%1,5250,8649,8249,4951,31235M23.817
31/08/2020-2,14%-1,0849,3450,1048,7150,10439M18.400
28/08/20202,42%1,1950,4249,6948,8750,42260M24.262
27/08/20200,18%0,0949,2349,4948,7650,72237M24.293
26/08/2020-0,97%-0,4849,1450,0147,5950,50253M28.087
25/08/2020-1,94%-0,9849,6250,6049,3550,87210M17.898
24/08/20201,59%0,7950,6050,0648,9150,60260M16.290
21/08/2020-0,12%-0,0649,8149,7849,0850,06261M26.957
20/08/2020-1,91%-0,9749,8749,3449,2350,75417M20.943
19/08/2020-1,09%-0,5650,8451,2050,4051,76181M19.887
18/08/20201,04%0,5351,4051,3849,6051,40359M35.652
17/08/2020-1,09%-0,5650,8751,0048,5751,50370M31.233
14/08/20208,18%3,8951,4347,7147,6852,76985M69.582
13/08/20201,97%0,9247,5446,8046,2548,00488M43.257
12/08/20201,70%0,7846,6245,9045,2746,62278M25.378
11/08/2020-1,31%-0,6145,8446,5645,0847,06227M22.446
10/08/2020-0,73%-0,3446,4547,0045,4047,21208M23.966
07/08/2020-2,58%-1,2446,7947,6946,2847,85440M26.862
06/08/20200,46%0,2248,0347,6346,7748,59270M30.349
05/08/20202,29%1,0747,8147,9046,6048,49252M26.176
04/08/20200,28%0,1346,7446,2045,0647,14246M24.679
03/08/2020-0,91%-0,4346,6147,4445,6347,44299M24.217
31/07/2020-3,35%-1,6347,0448,6746,1448,67340M28.714
30/07/20203,36%1,5848,6746,5846,2048,80380M36.330
29/07/20206,73%2,9747,0944,2544,1247,24550M48.883
28/07/20202,18%0,9444,1242,8742,5144,73328M24.833
27/07/20201,36%0,5843,1842,6142,3443,90219M22.353
24/07/2020-0,47%-0,2042,6042,4541,4643,00169M19.510
23/07/2020-1,56%-0,6842,8042,9042,4944,29188M21.424
22/07/20200,25%0,1143,4843,6042,5444,08219M28.116
21/07/2020-0,16%-0,0743,3743,7541,8544,55326M31.818
20/07/20203,43%1,4443,4442,0041,5643,44171M15.447
17/07/20203,86%1,5642,0040,7940,5842,42253M28.819
16/07/2020-0,27%-0,1140,4440,3839,7240,96158M15.392
15/07/20202,19%0,8740,5540,0539,7540,94178M19.698
14/07/2020-0,55%-0,2239,6839,9038,9940,40159M16.145
13/07/2020-5,07%-2,1339,9041,9839,8141,98254M22.649
10/07/2020-0,28%-0,1242,0341,9441,0242,39214M17.185
09/07/2020-0,40%-0,1742,1542,3541,6842,99127M14.364
08/07/20206,04%2,4142,3240,0140,0142,59805M42.060
07/07/2020-1,84%-0,7539,9140,4939,2040,49255M21.605
06/07/2020-1,55%-0,6440,6641,6240,6042,00259M16.638
03/07/20201,20%0,4941,3040,6340,2341,50157M12.046
02/07/20201,32%0,5340,8140,7838,9141,53430M29.473
01/07/20200,95%0,3840,2839,9039,5340,70316M22.142
30/06/2020-0,30%-0,1239,9039,6639,3140,23210M21.512
29/06/20200,30%0,1240,0240,0039,2640,26168M17.343
26/06/2020-4,68%-1,9639,9041,3739,4642,14208M19.393
25/06/20201,36%0,5641,8640,9940,8442,05230M16.984
24/06/2020-2,46%-1,0441,3042,1840,3342,55221M19.958
23/06/20203,14%1,2942,3441,4141,0842,34288M17.082
22/06/2020-2,79%-1,1841,0542,3140,8242,55196M23.061
19/06/20201,66%0,6942,2341,8741,5843,74593M41.665
18/06/2020-0,91%-0,3841,5441,6141,0043,90404M32.299
17/06/20203,99%1,6141,9240,3140,3142,49294M25.734
16/06/2020-0,67%-0,2740,3142,5440,3142,84237M27.808
15/06/20201,40%0,5640,5839,3139,2441,84309M37.298
12/06/2020-2,03%-0,8340,0239,4839,3940,61419M48.061
10/06/2020-0,87%-0,3640,8541,5540,0141,95318M33.508
09/06/20201,00%0,4141,2140,5039,8841,27277M31.838
08/06/20201,64%0,6640,8040,6539,5241,95252M31.394
05/06/20205,88%2,2340,1438,4138,3541,14452M40.850
04/06/2020-1,10%-0,4237,9138,6437,1538,64420M24.273
03/06/20200,84%0,3238,3338,4837,5639,27230M22.317
02/06/20200,11%0,0438,0138,0037,5238,71199M20.603
01/06/20202,12%0,7937,9736,9936,3538,59216M25.507
29/05/2020-1,48%-0,5637,1837,7336,1037,93548M38.435
28/05/2020-2,48%-0,9637,7438,6936,8838,99271M31.743
27/05/20207,26%2,6238,7036,2836,2339,35341M40.469
26/05/20202,68%0,9436,0835,7035,4436,92268M26.734
25/05/20203,05%1,0435,1434,5034,3835,60201M20.054
22/05/20200,56%0,1934,1033,7432,7034,28161M18.288
21/05/2020--33,9133,6533,4435,00182M21.495


*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