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
menu


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
13/02/20250,85%0,1113,0512,9012,8013,44131M21.589
12/02/20250,08%0,0112,9412,6512,6312,99105M21.480
11/02/20253,94%0,4912,9312,5312,4713,0998M23.708
10/02/2025-0,40%-0,0512,4412,6712,4412,7772M13.563
07/02/2025-4,58%-0,6012,4913,0312,4913,1164M14.004
06/02/20250,85%0,1113,0912,9212,9213,3680M14.336
05/02/2025-0,76%-0,1012,9813,0812,8713,1689M20.002
04/02/20252,83%0,3613,0812,6812,5013,08116M19.924
03/02/20250,79%0,1012,7213,0112,6813,15136M21.296
31/01/2025-0,94%-0,1212,6212,7512,5712,8373M19.854
30/01/20254,86%0,5912,7412,1812,1812,77185M24.131
29/01/20250,75%0,0912,1512,1512,1012,3585M13.282
28/01/2025-0,99%-0,1212,0612,2412,0312,2847M10.580
27/01/20250,83%0,1012,1812,1012,0212,44101M18.462
24/01/2025-0,98%-0,1212,0812,2112,0812,3643M8.697
23/01/2025-4,31%-0,5512,2012,8412,0812,8488M17.440
22/01/20251,19%0,1512,7512,7112,4312,8764M14.123
21/01/20251,20%0,1512,6012,4212,3312,6977M15.632
20/01/20250,32%0,0412,4512,2512,2312,6757M10.669
17/01/2025-1,66%-0,2112,4112,6312,2912,8497M11.454
16/01/2025-3,22%-0,4212,6213,0912,5013,0967M13.187
15/01/20254,82%0,6013,0412,5412,4313,04110M27.157
14/01/20252,98%0,3612,4412,1811,8912,44129M17.778
13/01/2025-4,13%-0,5212,0812,5212,0712,64106M20.388
10/01/2025-0,94%-0,1212,6012,6612,5012,7966M18.219
09/01/2025-0,62%-0,0812,7212,7912,6712,9738M10.973
08/01/2025-2,07%-0,2712,8012,9212,7013,0284M17.840
07/01/20252,75%0,3513,0712,7412,6713,1996M23.554
06/01/20252,42%0,3012,7212,4312,3712,89145M19.357
03/01/2025-0,40%-0,0512,4212,4312,2612,5674M24.484
02/01/2025-2,27%-0,2912,4712,6612,1912,7799M29.632
30/12/2024-0,93%-0,1212,7612,8112,6313,0365M16.676
27/12/2024-2,05%-0,2712,8813,2812,5413,35104M23.480
26/12/20240,23%0,0313,1513,1213,0713,4184M22.830
23/12/2024-3,10%-0,4213,1213,4513,1213,54134M23.025
20/12/20243,20%0,4213,5413,0012,9513,77245M25.053
19/12/20244,88%0,6113,1212,6212,3613,29243M43.091
18/12/2024-4,94%-0,6512,5113,0012,4013,09195M37.735
17/12/2024-0,68%-0,0913,1613,3813,0513,59148M32.760
16/12/20243,68%0,4713,2512,8412,8413,61156M24.327
13/12/2024-3,98%-0,5312,7813,3012,7813,31221M41.023
12/12/2024-7,18%-1,0313,3114,3013,2914,39236M35.355
11/12/2024-0,69%-0,1014,3414,4914,1814,78182M22.852
10/12/20242,19%0,3114,4414,2814,2014,4974M12.306
09/12/2024-0,56%-0,0814,1314,2314,1314,4180M11.821
06/12/20240,00%0,0014,2114,2013,9714,36236M22.551
05/12/2024-0,70%-0,1014,2114,5514,1814,91122M17.743
04/12/20242,14%0,3014,3113,9213,9214,68106M18.349
03/12/20240,07%0,0114,0114,0013,8414,2568M14.487
02/12/20240,86%0,1214,0013,8413,7414,24240M29.967
29/11/20241,98%0,2713,8813,5713,0713,94182M32.929
28/11/2024-8,04%-1,1913,6114,7013,5614,70219M34.733
27/11/20243,06%0,4414,8014,3613,8415,25398M36.575
26/11/2024-0,62%-0,0914,3614,4814,2514,5086M10.954
25/11/20241,40%0,2014,4514,1814,1814,55124M18.482
22/11/20243,04%0,4214,2513,9513,8814,2585M14.916
21/11/2024-3,22%-0,4613,8314,0513,8314,31112M19.022
19/11/20243,25%0,4514,2913,9013,6014,47225M23.555
18/11/2024-3,76%-0,5413,8414,3113,7414,33223M24.060
14/11/20240,14%0,0214,3814,3514,2714,64149M20.568
13/11/20240,56%0,0814,3614,2514,0814,4675M15.135
12/11/2024-0,28%-0,0414,2814,1914,1414,5565M15.629
11/11/2024-1,45%-0,2114,3214,4914,0414,5690M16.705
08/11/20242,90%0,4114,5313,7513,7414,57228M31.158
07/11/2024-1,74%-0,2514,1214,1713,9414,62123M15.818
06/11/20240,63%0,0914,3714,0213,9414,6597M20.741
05/11/2024-2,26%-0,3314,2814,6014,2414,6174M11.195
04/11/20247,27%0,9914,6113,8113,7314,61149M28.880
01/11/2024-0,66%-0,0913,6213,7213,5313,81157M14.183
31/10/2024-2,21%-0,3113,7113,9513,6514,02117M12.402
30/10/2024-0,43%-0,0614,0214,0713,9714,29103M9.654
29/10/2024-0,42%-0,0614,0814,0813,9214,18151M9.106
28/10/20240,57%0,0814,1414,2414,0614,3578M11.635
25/10/2024-1,40%-0,2014,0614,2814,0214,38231M21.094
24/10/20241,42%0,2014,2614,0313,8614,26222M21.501
23/10/2024-0,35%-0,0514,0614,0513,9214,22183M20.897
22/10/2024-3,62%-0,5314,1114,5414,1114,60203M21.001
21/10/2024-1,68%-0,2514,6415,0414,6115,26109M13.841
18/10/20240,61%0,0914,8914,9514,5815,05121M12.247
17/10/2024-2,05%-0,3114,8015,0414,8015,06133M14.222
16/10/2024-0,40%-0,0615,1115,2015,0715,30109M16.722
15/10/2024-1,62%-0,2515,1715,4415,1515,84112M14.229
14/10/20243,49%0,5215,4214,9614,9015,5970M13.037
11/10/2024-1,46%-0,2214,9015,0314,7815,19102M14.406
10/10/2024-2,20%-0,3415,1215,4115,0315,5177M13.421
09/10/2024-1,84%-0,2915,4615,6315,2415,69103M17.825
08/10/20243,41%0,5215,7515,0115,0015,85203M19.947
07/10/20242,63%0,3915,2314,9014,6715,26144M16.722
04/10/20241,44%0,2114,8414,5614,4114,90100M17.174
03/10/20242,59%0,3714,6314,0614,0314,73121M19.780
02/10/20241,57%0,2214,2614,3014,1614,6272M11.298
01/10/2024-0,07%-0,0114,0414,1313,9914,4359M9.805
30/09/20240,36%0,0514,0513,9413,8914,41104M15.491
27/09/20242,41%0,3314,0013,5513,5514,23146M12.623
26/09/20243,01%0,4013,6713,3113,2813,7157M9.709
25/09/2024-1,99%-0,2713,2713,5113,2713,8796M13.661
24/09/2024-0,73%-0,1013,5413,7713,4613,8069M10.346
23/09/20240,07%0,0113,6413,5113,3913,8883M14.316
20/09/2024-4,22%-0,6013,6314,3013,6114,43189M15.206
19/09/2024-0,07%-0,0114,2314,3014,1714,5884M13.432
18/09/2024-1,11%-0,1614,2414,3214,2114,65145M17.125
17/09/20241,05%0,1514,4014,1714,1114,4658M9.453
16/09/20240,00%0,0014,2514,3614,1714,6094M13.458
13/09/2024-1,52%-0,2214,2514,5514,2514,89107M13.337
12/09/20243,65%0,5114,4713,8813,8514,5398M11.829
11/09/20242,35%0,3213,9613,5513,5514,0483M10.080
10/09/20240,29%0,0413,6413,5513,3513,6760M9.591
09/09/20240,00%0,0013,6013,6313,5213,7148M8.754
06/09/2024-2,79%-0,3913,6013,9513,5014,13103M11.389
05/09/20243,55%0,4813,9913,5313,4714,0494M11.383
04/09/20241,43%0,1913,5113,4413,3713,8071M12.900
03/09/20241,60%0,2113,3213,1413,0513,37138M14.823
02/09/2024-3,25%-0,4413,1113,5013,1113,5486M18.210
30/08/2024-3,35%-0,4713,5513,9013,5513,94182M19.971
29/08/20241,01%0,1414,0213,8813,8814,10121M17.403
28/08/2024-0,29%-0,0413,8813,8313,7814,0882M15.127
27/08/2024-1,07%-0,1513,9213,9513,7714,08106M14.365
26/08/20242,33%0,3214,0713,9013,6314,21136M12.496
23/08/20242,77%0,3713,7513,4313,3413,88139M18.502
22/08/2024-2,97%-0,4113,3813,7913,2413,92107M16.253
21/08/2024-1,43%-0,2013,7914,0313,4714,03162M22.986
20/08/2024-1,48%-0,2113,9914,2513,9914,3176M14.754
19/08/20242,68%0,3714,2014,0513,7914,24259M27.145
16/08/2024-0,50%-0,0713,8313,9013,4314,18471M31.294
15/08/2024-5,76%-0,8513,9014,7613,8414,91218M39.073
14/08/2024-1,21%-0,1814,7514,9314,7215,44230M35.721
13/08/2024-8,85%-1,4514,9315,8014,2315,99472M59.400
12/08/2024-0,91%-0,1516,3816,7216,3416,94142M16.222
09/08/20243,64%0,5816,5316,1516,0016,73100M16.135
08/08/20240,89%0,1415,9515,7415,7416,1061M10.398
07/08/20243,60%0,5515,8115,3615,1615,8189M15.558
06/08/20243,53%0,5215,2614,6314,6315,36107M14.749
05/08/2024-1,01%-0,1514,7414,4314,0614,7498M17.473
02/08/2024--14,8914,7514,7415,1788M9.173


*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

© 2017-2025 ibovX
Todos os direitos reservados. (v4.2.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito
menu
x
 home  histórico por papel Bovespa  histórico do Ibovespa  maiores baixas Bovespa  maiores altas Bovespa  papéis baixas consecutivas  papéis altas consecutivas  quantidade de altas e baixas %   variação papéis Bovespa  maiores volume Bovespa  maiores negócios Bovespa  IFR papéis Bovespa  volatilidade papéis Bovespa  ETFs Bovespa  BDRs Bovespa  BDRs de ETFs Bovespa  opções - maiores negócios  opções - maiores volumes  opções - data de vencimento  moedas e criptomoedas  meus papéis Bovespa  calcular preço médio ações  candlestick tutorial  sobre o ibovX  contato  remover propagandas
download app android
download app ios
login
x
 editar cadastro  meus papéis Bovespa  remover propagandas  deslogar