Cotação atual, histórico e gráfico do papel: NTCO3

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações NTCO3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
05/12/2023	1,56%	0,26	16,96	16,78	16,73	17,24	112M	20.315
04/12/2023	-1,36%	-0,23	16,70	16,88	16,40	16,88	333M	29.818
01/12/2023	2,67%	0,44	16,93	16,47	16,07	17,02	157M	27.499
30/11/2023	1,66%	0,27	16,49	16,40	16,05	16,57	154M	23.861
29/11/2023	0,43%	0,07	16,22	16,32	16,10	16,74	180M	27.546
28/11/2023	1,19%	0,19	16,15	16,00	15,71	16,41	157M	21.835
27/11/2023	-0,44%	-0,07	15,96	16,15	15,86	16,47	125M	26.401
24/11/2023	-2,38%	-0,39	16,03	16,14	15,95	16,44	94M	15.599
23/11/2023	2,69%	0,43	16,42	15,99	15,94	16,55	108M	18.659
22/11/2023	2,04%	0,32	15,99	15,75	15,74	16,42	153M	29.113
21/11/2023	-1,26%	-0,20	15,67	15,64	15,40	15,84	76M	18.027

20/11/2023	4,00%	0,61	15,87	15,27	15,27	15,92	143M	28.742
17/11/2023	2,14%	0,32	15,26	15,00	14,99	15,47	310M	36.748
16/11/2023	4,48%	0,64	14,94	14,30	14,20	14,94	284M	36.118
14/11/2023	2,88%	0,40	14,30	13,81	13,81	15,07	425M	60.637
13/11/2023	-0,29%	-0,04	13,90	13,89	13,49	13,95	122M	15.620
10/11/2023	3,64%	0,49	13,94	13,59	13,50	14,09	133M	14.801
09/11/2023	-0,81%	-0,11	13,45	13,58	13,35	13,85	56M	10.183
08/11/2023	-0,66%	-0,09	13,56	13,64	13,21	14,05	98M	20.376
07/11/2023	4,44%	0,58	13,65	12,95	12,84	13,86	160M	29.852
06/11/2023	-2,24%	-0,30	13,07	13,42	12,97	13,57	95M	19.733
03/11/2023	6,28%	0,79	13,37	13,10	13,07	13,53	128M	23.147
01/11/2023	-1,33%	-0,17	12,58	12,81	12,42	12,91	124M	31.958
31/10/2023	2,41%	0,30	12,75	12,55	12,18	12,83	116M	16.759
30/10/2023	-0,32%	-0,04	12,45	12,93	12,31	12,96	234M	32.895
27/10/2023	-4,66%	-0,61	12,49	13,08	12,40	13,24	102M	13.133
26/10/2023	2,75%	0,35	13,10	12,89	12,66	13,11	167M	21.223
25/10/2023	-5,06%	-0,68	12,75	13,49	12,53	13,63	204M	16.239
24/10/2023	3,71%	0,48	13,43	13,14	13,04	13,56	154M	22.894
23/10/2023	0,62%	0,08	12,95	12,72	12,61	13,24	77M	12.832
20/10/2023	2,96%	0,37	12,87	12,42	12,36	12,94	134M	20.583
19/10/2023	-0,40%	-0,05	12,50	12,46	12,46	12,75	116M	17.853
18/10/2023	-5,28%	-0,70	12,55	13,21	12,48	13,24	189M	36.082
17/10/2023	-1,27%	-0,17	13,25	13,31	13,23	13,57	97M	20.520
16/10/2023	-2,75%	-0,38	13,42	13,92	13,40	13,94	120M	20.458
13/10/2023	-7,01%	-1,04	13,80	14,71	13,78	14,71	159M	23.336
11/10/2023	-1,07%	-0,16	14,84	15,00	14,77	15,21	133M	18.078
10/10/2023	5,04%	0,72	15,00	14,31	14,30	15,02	170M	24.865
09/10/2023	-0,42%	-0,06	14,28	14,22	13,83	14,49	107M	15.421
06/10/2023	-1,44%	-0,21	14,34	14,26	13,83	14,40	151M	28.426
05/10/2023	-1,36%	-0,20	14,55	14,72	14,31	14,86	98M	16.402
04/10/2023	1,30%	0,19	14,75	14,66	14,35	14,92	94M	16.594
03/10/2023	2,97%	0,42	14,56	14,05	14,05	15,03	215M	29.808
02/10/2023	-2,88%	-0,42	14,14	14,43	13,76	14,47	208M	28.525
29/09/2023	-2,22%	-0,33	14,56	14,97	14,39	15,16	253M	24.602
28/09/2023	-2,87%	-0,44	14,89	15,36	14,64	15,50	260M	33.812
27/09/2023	-1,67%	-0,26	15,33	15,64	15,13	16,06	138M	26.702
26/09/2023	0,52%	0,08	15,59	15,24	15,15	15,83	165M	17.726
25/09/2023	-1,34%	-0,21	15,51	15,63	15,41	15,79	118M	13.429
22/09/2023	-3,20%	-0,52	15,72	16,30	15,59	16,33	127M	28.698
21/09/2023	1,95%	0,31	16,24	15,72	15,22	16,38	284M	50.585
20/09/2023	4,46%	0,68	15,93	15,31	15,21	16,52	194M	23.162
19/09/2023	-1,29%	-0,20	15,25	15,47	15,06	15,49	63M	12.261
18/09/2023	1,98%	0,30	15,45	15,11	15,00	15,93	144M	18.606
15/09/2023	0,46%	0,07	15,15	15,17	14,87	15,31	113M	14.813
14/09/2023	-1,31%	-0,20	15,08	15,32	15,03	15,47	71M	11.812
13/09/2023	0,39%	0,06	15,28	15,32	15,07	15,61	128M	14.909
12/09/2023	1,26%	0,19	15,22	15,07	14,95	15,33	66M	10.719
11/09/2023	1,83%	0,27	15,03	14,80	14,70	15,08	92M	11.122
08/09/2023	-1,53%	-0,23	14,76	14,96	14,71	15,02	70M	12.223
06/09/2023	-1,77%	-0,27	14,99	15,19	14,95	15,37	104M	21.108
05/09/2023	-0,52%	-0,08	15,26	15,21	14,95	15,42	136M	31.402
04/09/2023	-0,20%	-0,03	15,34	15,32	15,19	15,61	46M	8.196
01/09/2023	1,25%	0,19	15,37	15,22	15,17	15,57	81M	15.731
31/08/2023	-1,30%	-0,20	15,18	15,43	15,03	15,46	202M	16.840
30/08/2023	-1,54%	-0,24	15,38	15,68	15,33	15,71	71M	12.440
29/08/2023	0,00%	0,00	15,62	15,67	15,44	15,80	86M	11.719
28/08/2023	2,23%	0,34	15,62	16,01	15,47	16,26	332M	31.805
25/08/2023	-1,67%	-0,26	15,28	15,51	15,15	15,53	138M	20.884
24/08/2023	-1,77%	-0,28	15,54	15,90	15,46	15,96	103M	16.328
23/08/2023	-1,12%	-0,18	15,82	16,00	15,73	16,07	189M	27.952
22/08/2023	0,82%	0,13	16,00	15,93	15,71	16,05	205M	17.497
21/08/2023	-2,28%	-0,37	15,87	16,26	15,65	16,30	218M	20.664
18/08/2023	0,87%	0,14	16,24	16,00	15,78	16,51	247M	20.366
17/08/2023	-2,31%	-0,38	16,10	16,48	15,89	16,59	425M	40.250
16/08/2023	-8,90%	-1,61	16,48	18,07	16,37	18,18	527M	53.608
15/08/2023	5,48%	0,94	18,09	17,55	17,46	18,29	407M	44.690
14/08/2023	-3,05%	-0,54	17,15	17,51	16,93	17,56	252M	21.830
11/08/2023	0,74%	0,13	17,69	17,58	17,28	17,90	181M	20.989
10/08/2023	1,97%	0,34	17,56	17,32	17,31	17,76	191M	16.501
09/08/2023	-0,81%	-0,14	17,22	17,23	16,98	17,32	104M	16.856
08/08/2023	-0,91%	-0,16	17,36	17,13	16,89	17,61	121M	17.064
07/08/2023	-1,18%	-0,21	17,52	17,54	17,25	17,68	164M	17.963
04/08/2023	-0,39%	-0,07	17,73	17,64	17,55	18,10	139M	20.931
03/08/2023	-1,60%	-0,29	17,80	18,33	17,66	18,38	149M	17.231
02/08/2023	-1,36%	-0,25	18,09	18,22	17,95	18,41	218M	22.043
01/08/2023	0,38%	0,07	18,34	18,06	17,97	18,41	113M	15.338
31/07/2023	2,01%	0,36	18,27	18,15	18,01	18,33	171M	16.472
28/07/2023	0,22%	0,04	17,91	17,91	17,76	18,16	93M	12.808
27/07/2023	-0,28%	-0,05	17,87	17,92	17,72	18,21	112M	15.421
26/07/2023	-0,55%	-0,10	17,92	18,02	17,70	18,13	144M	16.019
25/07/2023	0,73%	0,13	18,02	18,00	17,66	18,27	264M	23.709
24/07/2023	3,59%	0,62	17,89	17,25	17,22	18,00	206M	26.277
21/07/2023	3,29%	0,55	17,27	16,80	16,80	17,57	294M	28.850
20/07/2023	4,96%	0,79	16,72	15,96	15,92	16,89	282M	31.847
19/07/2023	2,18%	0,34	15,93	15,50	15,38	16,09	176M	24.605
18/07/2023	-0,45%	-0,07	15,59	15,66	15,44	15,81	114M	14.644
17/07/2023	-0,32%	-0,05	15,66	15,46	15,42	15,79	100M	14.565
14/07/2023	-3,68%	-0,60	15,71	16,22	15,32	16,22	266M	28.000
13/07/2023	0,25%	0,04	16,31	16,27	16,18	16,61	119M	16.917
12/07/2023	-0,49%	-0,08	16,27	16,58	16,21	16,89	106M	22.480
11/07/2023	-0,37%	-0,06	16,35	16,41	15,96	16,45	137M	19.845
10/07/2023	-1,91%	-0,32	16,41	16,60	16,15	16,70	136M	15.896
07/07/2023	0,72%	0,12	16,73	16,60	16,57	17,08	165M	18.496
06/07/2023	-2,41%	-0,41	16,61	17,00	16,36	17,08	148M	20.818
05/07/2023	0,77%	0,13	17,02	16,80	16,72	17,27	134M	19.785
04/07/2023	-0,06%	-0,01	16,89	16,89	16,76	17,05	38M	6.275
03/07/2023	0,96%	0,16	16,90	16,80	16,61	17,17	88M	12.851
30/06/2023	-0,53%	-0,09	16,74	17,01	16,62	17,32	277M	26.591
29/06/2023	0,24%	0,04	16,83	16,79	16,49	16,99	407M	26.601
28/06/2023	-3,23%	-0,56	16,79	17,26	16,62	17,42	290M	24.933
27/06/2023	-1,03%	-0,18	17,35	17,61	17,07	17,67	289M	31.077
26/06/2023	0,23%	0,04	17,53	17,54	17,06	17,70	167M	16.993
23/06/2023	0,46%	0,08	17,49	17,50	17,25	17,79	187M	22.732
22/06/2023	0,75%	0,13	17,41	16,96	16,77	17,55	327M	28.831
21/06/2023	7,53%	1,21	17,28	16,22	16,16	17,51	692M	37.665
20/06/2023	0,00%	0,00	16,07	15,97	15,72	16,08	214M	26.757
19/06/2023	-2,37%	-0,39	16,07	16,46	15,91	16,55	140M	15.116
16/06/2023	-0,84%	-0,14	16,46	16,50	16,28	16,67	231M	24.255
15/06/2023	0,91%	0,15	16,60	16,45	16,20	16,75	135M	23.678
14/06/2023	3,20%	0,51	16,45	16,08	15,93	16,72	345M	40.163
13/06/2023	-0,19%	-0,03	15,94	16,10	15,76	16,20	293M	32.303
12/06/2023	0,13%	0,02	15,97	15,99	15,70	16,15	257M	31.765
09/06/2023	3,30%	0,51	15,95	15,68	15,57	16,29	503M	51.977
07/06/2023	0,72%	0,11	15,44	15,59	15,32	15,95	288M	42.557
06/06/2023	4,07%	0,60	15,33	14,82	14,72	15,47	309M	38.306
05/06/2023	2,15%	0,31	14,73	14,42	14,39	14,83	194M	27.680
02/06/2023	0,21%	0,03	14,42	14,60	14,37	14,72	221M	26.776
01/06/2023	3,60%	0,50	14,39	13,97	13,78	14,56	427M	51.854
31/05/2023	0,51%	0,07	13,89	13,82	13,58	13,90	314M	28.794
30/05/2023	0,88%	0,12	13,82	13,80	13,63	14,08	260M	29.361
29/05/2023	-0,44%	-0,06	13,70	13,89	13,52	13,94	68M	10.617
26/05/2023	1,93%	0,26	13,76	13,60	13,52	14,04	131M	24.149
25/05/2023	-	-	13,50	13,46	13,43	13,79	99M	18.327

Date,Open,High,Low,Close,Volume
05-Dec-23,16.78,17.24,16.73,16.96,112357423
04-Dec-23,16.88,16.88,16.40,16.70,332594133
01-Dec-23,16.47,17.02,16.07,16.93,156792739
30-Nov-23,16.40,16.57,16.05,16.49,153590040
29-Nov-23,16.32,16.74,16.10,16.22,179796898
28-Nov-23,16.00,16.41,15.71,16.15,157044349
27-Nov-23,16.15,16.47,15.86,15.96,124849614
24-Nov-23,16.14,16.44,15.95,16.03,93978495
23-Nov-23,15.99,16.55,15.94,16.42,107521019
22-Nov-23,15.75,16.42,15.74,15.99,153204465
21-Nov-23,15.64,15.84,15.40,15.67,75617147
20-Nov-23,15.27,15.92,15.27,15.87,143225642
17-Nov-23,15.00,15.47,14.99,15.26,309736331
16-Nov-23,14.30,14.94,14.20,14.94,283985213
14-Nov-23,13.81,15.07,13.81,14.30,424706414
13-Nov-23,13.89,13.95,13.49,13.90,121560026
10-Nov-23,13.59,14.09,13.50,13.94,133259933
09-Nov-23,13.58,13.85,13.35,13.45,55628103
08-Nov-23,13.64,14.05,13.21,13.56,97785539
07-Nov-23,12.95,13.86,12.84,13.65,160101453
06-Nov-23,13.42,13.57,12.97,13.07,94784049
03-Nov-23,13.10,13.53,13.07,13.37,127987959
01-Nov-23,12.81,12.91,12.42,12.58,123778397
31-Oct-23,12.55,12.83,12.18,12.75,115949011
30-Oct-23,12.93,12.96,12.31,12.45,233943549
27-Oct-23,13.08,13.24,12.40,12.49,101544761
26-Oct-23,12.89,13.11,12.66,13.10,166510697
25-Oct-23,13.49,13.63,12.53,12.75,203935064
24-Oct-23,13.14,13.56,13.04,13.43,153985606
23-Oct-23,12.72,13.24,12.61,12.95,77263641
20-Oct-23,12.42,12.94,12.36,12.87,134282145
19-Oct-23,12.46,12.75,12.46,12.50,115917117
18-Oct-23,13.21,13.24,12.48,12.55,189440894
17-Oct-23,13.31,13.57,13.23,13.25,96993210
16-Oct-23,13.92,13.94,13.40,13.42,119730786
13-Oct-23,14.71,14.71,13.78,13.80,158909096
11-Oct-23,15.00,15.21,14.77,14.84,132581065
10-Oct-23,14.31,15.02,14.30,15.00,169900461
09-Oct-23,14.22,14.49,13.83,14.28,106965179
06-Oct-23,14.26,14.40,13.83,14.34,150680769
05-Oct-23,14.72,14.86,14.31,14.55,98210854
04-Oct-23,14.66,14.92,14.35,14.75,93929859
03-Oct-23,14.05,15.03,14.05,14.56,215163528
02-Oct-23,14.43,14.47,13.76,14.14,207625598
29-Sep-23,14.97,15.16,14.39,14.56,252995136
28-Sep-23,15.36,15.50,14.64,14.89,259590845
27-Sep-23,15.64,16.06,15.13,15.33,137879542
26-Sep-23,15.24,15.83,15.15,15.59,164765182
25-Sep-23,15.63,15.79,15.41,15.51,117801084
22-Sep-23,16.30,16.33,15.59,15.72,127387667
21-Sep-23,15.72,16.38,15.22,16.24,283784299
20-Sep-23,15.31,16.52,15.21,15.93,193956087
19-Sep-23,15.47,15.49,15.06,15.25,63091802
18-Sep-23,15.11,15.93,15.00,15.45,143980535
15-Sep-23,15.17,15.31,14.87,15.15,112787058
14-Sep-23,15.32,15.47,15.03,15.08,71449789
13-Sep-23,15.32,15.61,15.07,15.28,127556444
12-Sep-23,15.07,15.33,14.95,15.22,66486255
11-Sep-23,14.80,15.08,14.70,15.03,91568629
08-Sep-23,14.96,15.02,14.71,14.76,70159496
06-Sep-23,15.19,15.37,14.95,14.99,104350016
05-Sep-23,15.21,15.42,14.95,15.26,136159915
04-Sep-23,15.32,15.61,15.19,15.34,45920417
01-Sep-23,15.22,15.57,15.17,15.37,81323169
31-Aug-23,15.43,15.46,15.03,15.18,201687131
30-Aug-23,15.68,15.71,15.33,15.38,71389808
29-Aug-23,15.67,15.80,15.44,15.62,86376218
28-Aug-23,16.01,16.26,15.47,15.62,332128987
25-Aug-23,15.51,15.53,15.15,15.28,138275918
24-Aug-23,15.90,15.96,15.46,15.54,103167546
23-Aug-23,16.00,16.07,15.73,15.82,188841368
22-Aug-23,15.93,16.05,15.71,16.00,204866338
21-Aug-23,16.26,16.30,15.65,15.87,217579827
18-Aug-23,16.00,16.51,15.78,16.24,247434225
17-Aug-23,16.48,16.59,15.89,16.10,425038767
16-Aug-23,18.07,18.18,16.37,16.48,527002241
15-Aug-23,17.55,18.29,17.46,18.09,406924656
14-Aug-23,17.51,17.56,16.93,17.15,252016041
11-Aug-23,17.58,17.90,17.28,17.69,181454079
10-Aug-23,17.32,17.76,17.31,17.56,191134792
09-Aug-23,17.23,17.32,16.98,17.22,103610106
08-Aug-23,17.13,17.61,16.89,17.36,120644505
07-Aug-23,17.54,17.68,17.25,17.52,164140614
04-Aug-23,17.64,18.10,17.55,17.73,139102772
03-Aug-23,18.33,18.38,17.66,17.80,149052086
02-Aug-23,18.22,18.41,17.95,18.09,217559040
01-Aug-23,18.06,18.41,17.97,18.34,112831122
31-Jul-23,18.15,18.33,18.01,18.27,170752452
28-Jul-23,17.91,18.16,17.76,17.91,92859679
27-Jul-23,17.92,18.21,17.72,17.87,112240047
26-Jul-23,18.02,18.13,17.70,17.92,144079964
25-Jul-23,18.00,18.27,17.66,18.02,263802936
24-Jul-23,17.25,18.00,17.22,17.89,205547849
21-Jul-23,16.80,17.57,16.80,17.27,294065376
20-Jul-23,15.96,16.89,15.92,16.72,281652206
19-Jul-23,15.50,16.09,15.38,15.93,176226551
18-Jul-23,15.66,15.81,15.44,15.59,114159283
17-Jul-23,15.46,15.79,15.42,15.66,100497145
14-Jul-23,16.22,16.22,15.32,15.71,265741474
13-Jul-23,16.27,16.61,16.18,16.31,118549259
12-Jul-23,16.58,16.89,16.21,16.27,105875140
11-Jul-23,16.41,16.45,15.96,16.35,137404019
10-Jul-23,16.60,16.70,16.15,16.41,136254727
07-Jul-23,16.60,17.08,16.57,16.73,165121363
06-Jul-23,17.00,17.08,16.36,16.61,147506782
05-Jul-23,16.80,17.27,16.72,17.02,134067383
04-Jul-23,16.89,17.05,16.76,16.89,38195097
03-Jul-23,16.80,17.17,16.61,16.90,87805825
30-Jun-23,17.01,17.32,16.62,16.74,277307326
29-Jun-23,16.79,16.99,16.49,16.83,406675582
28-Jun-23,17.26,17.42,16.62,16.79,289737525
27-Jun-23,17.61,17.67,17.07,17.35,289479126
26-Jun-23,17.54,17.70,17.06,17.53,166518631
23-Jun-23,17.50,17.79,17.25,17.49,186644647
22-Jun-23,16.96,17.55,16.77,17.41,326510746
21-Jun-23,16.22,17.51,16.16,17.28,692351350
20-Jun-23,15.97,16.08,15.72,16.07,214381847
19-Jun-23,16.46,16.55,15.91,16.07,139589433
16-Jun-23,16.50,16.67,16.28,16.46,231333914
15-Jun-23,16.45,16.75,16.20,16.60,135445669
14-Jun-23,16.08,16.72,15.93,16.45,345280865
13-Jun-23,16.10,16.20,15.76,15.94,293152530
12-Jun-23,15.99,16.15,15.70,15.97,256709379
09-Jun-23,15.68,16.29,15.57,15.95,503028867
07-Jun-23,15.59,15.95,15.32,15.44,287750017
06-Jun-23,14.82,15.47,14.72,15.33,309106818
05-Jun-23,14.42,14.83,14.39,14.73,194045740
02-Jun-23,14.60,14.72,14.37,14.42,221405908
01-Jun-23,13.97,14.56,13.78,14.39,427485215
31-May-23,13.82,13.90,13.58,13.89,314252226
30-May-23,13.80,14.08,13.63,13.82,260327835
29-May-23,13.89,13.94,13.52,13.70,68268267
26-May-23,13.60,14.04,13.52,13.76,131311394
25-May-23,13.46,13.79,13.43,13.50,98828078

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: NTCO3