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: 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
04/07/2022-2,12%-0,2812,9513,1912,8213,64109M19.564
01/07/2022-1,42%-0,1913,2313,3112,8613,43258M36.726
30/06/2022-1,54%-0,2113,4213,4113,0213,92154M29.622
29/06/2022-3,13%-0,4413,6314,1613,3714,20101M26.068
28/06/2022-2,49%-0,3614,0714,4713,9614,67105M18.522
27/06/2022-2,89%-0,4314,4314,9614,3615,10135M20.453
24/06/20221,64%0,2414,8614,7814,1314,98101M25.253
23/06/20221,88%0,2714,6214,3814,3515,02120M29.372
22/06/20223,76%0,5214,3513,5113,3814,84175M33.606
21/06/20223,60%0,4813,8313,5413,2913,92155M36.584
20/06/2022-7,61%-1,1013,3514,4013,3214,44258M32.518
17/06/2022-4,43%-0,6714,4514,5814,1114,71477M40.897
15/06/20228,08%1,1315,1214,3114,1615,72494M66.724
14/06/2022-2,51%-0,3613,9914,4113,9514,57115M21.689
13/06/2022-8,31%-1,3014,3515,2914,2015,42210M31.873
10/06/2022-5,27%-0,8715,6516,3515,6516,51129M20.849
09/06/2022-2,25%-0,3816,5216,8416,5217,26110M18.774
08/06/2022-0,94%-0,1616,9016,9516,3617,43214M25.739
07/06/20220,24%0,0417,0616,8616,5117,2994M17.662
06/06/2022-3,19%-0,5617,0217,8216,6817,96167M20.403
03/06/20222,75%0,4717,5817,3316,9217,83191M34.506
02/06/20223,20%0,5317,1116,7116,4017,29117M17.428
01/06/20220,67%0,1116,5816,4416,3316,93117M22.424
31/05/20220,61%0,1016,4716,4516,2316,90178M27.704
30/05/2022-3,25%-0,5516,3716,9316,3717,2640M6.584
27/05/2022-0,88%-0,1516,9217,0916,7317,29113M18.133
26/05/20224,21%0,6917,0716,4016,1417,30217M32.594
25/05/2022-0,73%-0,1216,3816,3715,9216,67107M21.419
24/05/2022-3,73%-0,6416,5016,8816,1416,97156M29.513
23/05/20220,12%0,0217,1417,1616,7017,35122M20.304
20/05/2022-0,52%-0,0917,1217,4717,0617,61154M31.170
19/05/20221,53%0,2617,2116,8316,6317,49131M24.655
18/05/2022-2,14%-0,3716,9517,3016,8217,63162M33.329
17/05/20220,99%0,1717,3217,3617,0117,98174M31.455
16/05/2022-1,49%-0,2617,1517,2516,8617,49115M22.778
13/05/20222,23%0,3817,4117,2017,0418,29187M33.720
12/05/20221,61%0,2717,0316,5016,1817,50181M29.218
11/05/20221,15%0,1916,7616,5716,3817,57248M37.273
10/05/20228,73%1,3316,5715,6015,3916,84341M44.565
09/05/2022-6,96%-1,1415,2415,9915,1516,16297M62.880
06/05/2022-4,55%-0,7816,3816,6516,3217,03302M46.858
05/05/2022-3,54%-0,6317,1617,4516,3417,52268M43.489
04/05/2022-1,71%-0,3117,7918,0117,0018,01305M39.026
03/05/20220,06%0,0118,1018,1517,6218,29184M33.544
02/05/2022-2,69%-0,5018,0918,6317,7118,70243M40.416
29/04/2022-3,48%-0,6718,5919,7018,5919,81287M31.828
28/04/2022-0,05%-0,0119,2619,4218,0019,68304M45.307
27/04/2022-2,48%-0,4919,2720,1019,1420,62269M34.114
26/04/2022-1,54%-0,3119,7620,1119,6920,14200M30.909
25/04/2022-2,10%-0,4320,0720,1819,6120,62254M34.963
22/04/2022-3,98%-0,8520,5021,0819,9221,85534M62.962
20/04/2022-15,58%-3,9421,3525,6021,1525,90958M63.551
19/04/20221,12%0,2825,2924,8224,4225,43117M16.925
18/04/20220,04%0,0125,0124,8924,2125,29199M28.328
14/04/2022-3,06%-0,7925,0025,7324,9226,06349M38.634
13/04/2022-1,19%-0,3125,7926,3125,3526,78429M40.675
12/04/2022-0,34%-0,0926,1026,8225,7527,96362M43.525
11/04/2022-2,82%-0,7626,1926,5826,1227,17206M22.890
08/04/20221,13%0,3026,9526,2425,1127,49435M38.500
07/04/20223,13%0,8126,6525,7524,9026,88384M42.431
06/04/2022-7,25%-2,0225,8427,8025,1927,89716M77.712
05/04/2022-0,36%-0,1027,8628,0127,5228,67266M29.043
04/04/2022-0,32%-0,0927,9628,3027,2328,55186M23.460
01/04/20227,68%2,0028,0526,3826,2928,13527M48.097
31/03/20221,09%0,2826,0525,8225,6726,40208M22.817
30/03/2022-4,56%-1,2325,7727,0925,5227,19332M29.946
29/03/20225,68%1,4527,0026,4826,3027,38376M44.843
28/03/2022-1,62%-0,4225,5526,1325,1027,33359M45.180
25/03/20220,27%0,0725,9726,2025,4526,81250M30.176
24/03/20225,41%1,3325,9024,5924,3225,95374M44.433
23/03/20220,16%0,0424,5724,5523,8125,25399M30.876
22/03/20222,29%0,5524,5324,2624,0324,66210M38.012
21/03/2022-3,58%-0,8923,9824,8923,7025,20360M35.261
18/03/20220,28%0,0724,8724,6424,5525,59386M37.735
17/03/20225,94%1,3924,8023,4323,1324,90424M47.428
16/03/20227,29%1,5923,4121,9721,6123,45280M37.236
15/03/20225,16%1,0721,8220,7920,4721,96362M46.388
14/03/2022-2,21%-0,4720,7521,6020,6122,02261M32.856
11/03/2022-2,39%-0,5221,2222,0520,7222,10337M44.630
10/03/2022-9,30%-2,2321,7425,5021,0725,84800M79.189
09/03/202216,25%3,3523,9721,1821,1824,62802M94.117
08/03/20221,58%0,3220,6220,6320,1221,32333M46.593
07/03/2022-8,60%-1,9120,3021,7720,2621,77333M39.056
04/03/2022-1,33%-0,3022,2122,4722,0022,69184M23.007
03/03/20221,31%0,2922,5122,3722,1923,23175M19.242
02/03/2022-4,02%-0,9322,2222,4022,1022,82211M28.217
25/02/20220,39%0,0923,1522,7622,0623,30250M26.927
24/02/20222,58%0,5823,0621,9021,4123,08353M36.956
23/02/20221,72%0,3822,4822,3221,9322,77260M24.254
22/02/2022-1,52%-0,3422,1022,8821,9922,88229M30.384
21/02/2022-6,07%-1,4522,4423,8622,1524,00251M37.652
18/02/2022-5,65%-1,4323,8925,2123,7825,65347M41.097
17/02/20221,28%0,3225,3225,5025,2026,73657M67.730
16/02/20225,93%1,4025,0023,8523,3425,07395M44.118
15/02/20222,48%0,5723,6023,6022,7923,79196M26.220
14/02/2022-1,29%-0,3023,0323,3122,8724,07201M24.374
11/02/2022-2,43%-0,5823,3324,0223,1624,69297M35.059
10/02/20221,53%0,3623,9123,6023,3524,63447M48.582
09/02/20227,83%1,7123,5521,8821,8824,06453M57.386
08/02/20225,35%1,1121,8420,7820,5222,01195M22.045
07/02/2022-1,33%-0,2820,7320,9420,6321,94190M25.894
04/02/2022-2,05%-0,4421,0121,5020,4121,53164M25.196
03/02/2022-1,79%-0,3921,4521,9021,0222,26172M25.910
02/02/2022-4,84%-1,1121,8423,0521,8323,24137M24.394
01/02/20221,10%0,2522,9522,5922,3423,80160M22.729
31/01/20225,58%1,2022,7021,4621,2122,95247M31.332
28/01/2022-6,48%-1,4921,5022,9521,4723,09450M47.948
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--27,3328,0126,9228,08259M31.227


*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