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
27/01/2022-3,24%-0,7722,9924,0022,8024,28282M35.814
26/01/20222,24%0,5223,7623,9723,5024,60312M48.075
25/01/20220,35%0,0823,2422,9922,4523,33161M29.931
24/01/2022-0,04%-0,0123,1623,2922,2423,60221M34.199
21/01/20224,28%0,9523,1722,0521,9423,39332M44.711
20/01/20226,47%1,3522,2221,0521,0522,94397M51.858
19/01/20223,11%0,6320,8720,4120,3321,47333M43.196
18/01/2022-4,66%-0,9920,2421,1820,2321,34296M51.056
17/01/2022-2,61%-0,5721,2321,6321,0921,9484M15.466
14/01/2022-0,09%-0,0221,8021,7721,5522,20273M30.984
13/01/2022-5,09%-1,1721,8222,8421,7723,18232M33.496
12/01/2022-0,04%-0,0122,9922,8222,5723,75294M33.547
11/01/20226,33%1,3723,0021,5121,5023,00188M37.035
10/01/2022-2,17%-0,4821,6321,9521,3522,34190M33.849
07/01/2022-3,24%-0,7422,1123,2722,0323,27196M34.302
06/01/2022-1,13%-0,2622,8523,2722,5023,55302M47.733
05/01/2022-4,62%-1,1223,1124,1922,9724,45194M33.421
04/01/2022-6,45%-1,6724,2325,7424,1825,94284M52.037
03/01/20221,85%0,4725,9025,4424,5126,08214M36.640
30/12/20211,84%0,4625,4325,3524,5225,67117M18.302
29/12/2021-1,69%-0,4324,9725,4524,9725,7291M14.741
28/12/20210,08%0,0225,4025,2624,9425,44103M16.623
27/12/2021-1,17%-0,3025,3825,8025,2526,29113M17.118
23/12/2021-0,35%-0,0925,6825,8125,1825,85154M20.481
22/12/2021-4,02%-1,0825,7726,8025,3026,82222M31.254
21/12/2021-1,76%-0,4826,8527,3326,6827,56171M22.401
20/12/2021-2,25%-0,6327,3328,0126,9228,08259M31.227
17/12/20215,91%1,5627,9626,0325,9027,96428M34.670
16/12/20211,81%0,4726,4026,2525,8826,83200M27.401
15/12/20212,25%0,5725,9325,4525,1126,05142M26.220
14/12/2021-1,01%-0,2625,3626,1025,1526,82177M22.059
13/12/2021-2,03%-0,5325,6226,2025,6226,51164M19.856
10/12/2021-1,54%-0,4126,1527,0826,0027,08146M23.094
09/12/2021-2,85%-0,7826,5627,2226,3427,22126M19.504
08/12/20211,03%0,2827,3427,2126,4627,72242M34.128
07/12/20211,12%0,3027,0627,0626,3727,83261M30.766
06/12/20213,92%1,0126,7626,2225,5126,76232M29.795
03/12/2021-1,15%-0,3025,7526,0525,0627,66478M56.616
02/12/20211,40%0,3626,0526,0025,0026,40387M49.271
01/12/2021-3,75%-1,0025,6926,9125,5427,48358M39.378
30/11/2021-0,67%-0,1826,6926,7525,8427,25720M52.766
29/11/2021-0,59%-0,1626,8727,4826,5627,62276M39.160
26/11/2021-1,82%-0,5027,0326,7826,5027,68367M42.901
25/11/2021-1,99%-0,5627,5328,2027,3428,39229M32.866
24/11/2021-3,64%-1,0628,0928,8727,9329,57370M43.703
23/11/2021-1,72%-0,5129,1529,8128,5429,91221M34.282
22/11/2021-2,47%-0,7529,6630,6029,1030,98254M29.333
19/11/20210,20%0,0630,4130,3330,0331,76251M38.378
18/11/20212,12%0,6330,3530,0029,8331,50429M52.639
17/11/2021-2,91%-0,8929,7231,2029,3631,32473M63.371
16/11/2021-7,24%-2,3930,6133,5430,3134,551.189M97.781
12/11/2021-17,54%-7,0233,0037,8331,9037,832.390M45.226
11/11/2021-1,23%-0,5040,0240,9839,8941,53171M19.107
10/11/2021-0,54%-0,2240,5240,6840,0041,92220M25.623
09/11/20214,57%1,7840,7438,9038,7841,70228M30.072
08/11/2021-1,34%-0,5338,9639,1038,9540,15174M21.337
05/11/20211,13%0,4439,4939,2538,9840,01453M27.875
04/11/2021-3,63%-1,4739,0540,4538,8440,76434M28.077
03/11/20210,90%0,3640,5240,0239,5240,95231M32.330
01/11/20213,24%1,2640,1639,7939,0540,56212M20.584
29/10/2021-0,03%-0,0138,9038,9338,9040,26360M43.150
28/10/2021-1,67%-0,6638,9139,2538,5139,80223M24.430
27/10/2021-2,44%-0,9939,5740,6339,5441,06245M30.421
26/10/2021-0,22%-0,0940,5639,5839,5240,79271M32.298
25/10/20211,93%0,7740,6539,8539,8541,24338M41.796
22/10/20211,24%0,4939,8838,9137,0841,00539M58.610
21/10/2021-0,51%-0,2039,3938,4038,3840,49694M47.338
20/10/2021-1,81%-0,7339,5941,0039,2641,28341M29.858
19/10/2021-6,47%-2,7940,3242,3140,2842,66583M41.952
18/10/2021-2,33%-1,0343,1144,0042,8144,12259M22.988
15/10/2021-1,03%-0,4644,1444,4243,8344,59219M17.645
14/10/2021-1,06%-0,4844,6045,0044,2245,13164M15.036
13/10/20213,39%1,4845,0843,8143,7045,57249M26.457
11/10/2021-2,92%-1,3143,6044,6843,4545,02273M21.874
08/10/20211,81%0,8044,9145,0044,7346,19395M31.791
07/10/2021-0,18%-0,0844,1143,8043,8044,71544M22.170
06/10/20211,94%0,8444,1942,9542,6444,32233M25.872
05/10/2021-3,67%-1,6543,3544,7843,3345,07346M28.667
04/10/2021-1,79%-0,8245,0045,2944,1545,40299M25.251
01/10/20210,55%0,2545,8245,6345,2546,06246M26.891
30/09/20210,73%0,3345,5745,0044,8246,41278M23.188
29/09/2021-0,04%-0,0245,2445,3544,9645,88217M16.505
28/09/2021-2,94%-1,3745,2646,4244,8146,63333M29.992
27/09/2021-0,55%-0,2646,6346,4545,8047,29238M21.615
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
16/07/2021--59,9559,8059,5160,40266M16.095


*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


© 2017-2022 ibovX
Todos os direitos reservados. (v3.6.1)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito