O Dashboard do Investidor
  1. Home / Página do Ativo
+10.00%
Lote Padrão
-12.50%
Lote Padrão
+58.37%
Mercado Fracionário
-21.90%
Mercado Fracionário
+13.01%
Fundo Imobiliário
-36.61%
Fundo Imobiliário
-0.50%
Mais Negociadas
-0.50%
Maiores Volumes

Clique na opção abaixo para escolher quanto tempo deseja obter de visualização no gráfico.

5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos Todos

Tempo Gráfico: 6 Meses

São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.

NTCO3 - GRUPO NATURA - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
21/1/2025 12,42 12,60 +1,20% 12,33 12,69 12,50 12,57 12,60 15.632 7.662.158.200
20/1/2025 12,25 12,45 +0,32% 12,23 12,67 12,45 12,45 12,47 10.669 5.704.358.200
17/1/2025 12,63 12,41 -1,66% 12,29 12,84 12,54 12,41 12,48 11.454 9.703.108.300
16/1/2025 13,09 12,62 -3,22% 12,50 13,09 12,62 12,62 12,73 13.187 6.723.576.000
15/1/2025 12,54 13,04 +4,82% 12,43 13,04 12,78 13,03 13,04 27.157 11.035.453.500
14/1/2025 12,18 12,44 +2,98% 11,89 12,44 12,28 12,42 12,44 17.778 12.922.879.700
13/1/2025 12,52 12,08 -4,13% 12,07 12,64 12,28 12,08 12,10 20.388 10.642.942.600
10/1/2025 12,66 12,60 -0,94% 12,50 12,79 12,60 12,60 12,69 18.219 6.561.213.000
9/1/2025 12,79 12,72 -0,63% 12,67 12,97 12,78 12,72 12,79 10.973 3.801.255.900
8/1/2025 12,92 12,80 -2,07% 12,70 13,02 12,86 12,79 12,83 17.840 8.443.025.800
7/1/2025 12,74 13,07 +2,75% 12,67 13,19 12,99 13,07 13,10 23.554 9.636.021.000
6/1/2025 12,43 12,72 +2,42% 12,37 12,89 12,60 12,69 12,73 19.357 14.454.489.300
3/1/2025 12,43 12,42 -0,40% 12,26 12,56 12,38 12,33 12,42 24.484 7.358.959.100
2/1/2025 12,66 12,47 -2,27% 12,19 12,77 12,44 12,41 12,48 29.632 9.897.881.800
30/12/2024 12,81 12,76 -0,93% 12,63 13,03 12,79 12,75 12,83 16.676 6.464.424.000
27/12/2024 13,28 12,88 -2,05% 12,54 13,35 12,83 12,87 12,88 23.480 10.421.839.100
26/12/2024 13,12 13,15 +0,23% 13,07 13,41 13,22 13,12 13,15 22.830 8.447.715.000
23/12/2024 13,45 13,12 -3,10% 13,12 13,54 13,37 13,12 13,23 23.025 13.350.971.300
20/12/2024 13,00 13,54 +3,20% 12,95 13,77 13,42 13,54 13,58 25.053 24.454.714.000
19/12/2024 12,62 13,12 +4,88% 12,36 13,29 13,00 13,11 13,21 43.091 24.289.057.100
18/12/2024 13,00 12,51 -4,94% 12,40 13,09 12,72 12,51 12,57 37.735 19.497.766.100
17/12/2024 13,38 13,16 -0,68% 13,05 13,59 13,19 13,15 13,21 32.760 14.771.251.500
16/12/2024 12,84 13,25 +3,68% 12,84 13,61 13,28 13,25 13,26 24.327 15.567.130.800
13/12/2024 13,30 12,78 -3,98% 12,78 13,31 13,03 12,77 12,78 41.023 22.123.233.300
12/12/2024 14,30 13,31 -7,18% 13,29 14,39 13,66 13,31 13,35 35.355 23.612.110.400
11/12/2024 14,49 14,34 -0,69% 14,18 14,78 14,40 14,32 14,34 22.852 18.246.894.800
10/12/2024 14,28 14,44 +2,19% 14,20 14,49 14,35 14,43 14,46 12.306 7.376.791.300
9/12/2024 14,23 14,13 -0,56% 14,13 14,41 14,23 14,12 14,15 11.821 8.000.003.400
6/12/2024 14,20 14,21 0,00% 13,97 14,36 14,13 14,21 14,23 22.551 23.628.034.800
5/12/2024 14,55 14,21 -0,70% 14,18 14,91 14,46 14,20 14,25 17.743 12.228.855.600
4/12/2024 13,92 14,31 +2,14% 13,92 14,68 14,37 14,25 14,31 18.349 10.614.782.200
3/12/2024 14,00 14,01 +0,07% 13,84 14,25 14,03 14,00 14,02 14.487 6.841.513.600
2/12/2024 13,84 14,00 +0,86% 13,74 14,24 14,00 13,87 14,00 29.967 24.000.046.400
29/11/2024 13,57 13,88 +1,98% 13,07 13,94 13,49 13,88 13,93 32.929 18.190.814.300
28/11/2024 14,70 13,61 -8,04% 13,56 14,70 14,03 13,61 13,72 34.733 21.859.136.300
27/11/2024 14,36 14,80 +3,06% 13,84 15,25 14,65 14,70 14,80 36.575 39.810.169.500
26/11/2024 14,48 14,36 -0,62% 14,25 14,50 14,36 14,34 14,36 10.954 8.616.820.800
25/11/2024 14,18 14,45 +1,40% 14,18 14,55 14,40 14,45 14,55 18.482 12.436.016.100
22/11/2024 13,95 14,25 +3,04% 13,88 14,25 14,12 14,18 14,25 14.916 8.489.297.300
21/11/2024 14,05 13,83 -3,22% 13,83 14,31 13,96 13,82 13,88 19.022 11.197.701.700
19/11/2024 13,90 14,29 +3,25% 13,60 14,47 14,15 14,29 14,44 23.555 22.478.973.900
18/11/2024 14,31 13,84 -3,76% 13,74 14,33 13,97 13,84 13,93 24.060 22.300.710.200
14/11/2024 14,35 14,38 +0,14% 14,27 14,64 14,46 14,38 14,45 20.568 14.945.805.900
13/11/2024 14,25 14,36 +0,56% 14,08 14,46 14,25 14,32 14,37 15.135 7.459.230.000
12/11/2024 14,19 14,28 -0,28% 14,14 14,55 14,30 14,28 14,30 15.629 6.504.527.900
11/11/2024 14,49 14,32 -1,45% 14,04 14,56 14,23 14,32 14,34 16.705 9.007.892.700
8/11/2024 13,75 14,53 +2,90% 13,74 14,57 14,31 14,52 14,53 31.158 22.783.110.800
7/11/2024 14,17 14,12 -1,74% 13,94 14,62 14,13 14,10 14,12 15.818 12.312.788.900
6/11/2024 14,02 14,37 +0,63% 13,94 14,65 14,40 14,37 14,40 20.741 9.652.521.400
5/11/2024 14,60 14,28 -2,26% 14,24 14,61 14,40 14,27 14,28 11.195 7.367.123.300
4/11/2024 13,81 14,61 +7,27% 13,73 14,61 14,25 14,55 14,62 28.880 14.866.196.200
1/11/2024 13,72 13,62 -0,66% 13,53 13,81 13,64 13,59 13,63 14.183 15.746.486.500
31/10/2024 13,95 13,71 -2,21% 13,65 14,02 13,75 13,70 13,72 12.402 11.737.375.300
30/10/2024 14,07 14,02 -0,43% 13,97 14,29 14,07 14,02 14,03 9.654 10.267.859.800
29/10/2024 14,08 14,08 -0,42% 13,92 14,18 14,05 14,06 14,09 9.106 15.083.324.800
28/10/2024 14,24 14,14 +0,57% 14,06 14,35 14,17 14,13 14,14 11.635 7.778.824.700
25/10/2024 14,28 14,06 -1,40% 14,02 14,38 14,11 14,04 14,06 21.094 23.111.736.300
24/10/2024 14,03 14,26 +1,42% 13,86 14,26 14,06 14,20 14,26 21.501 22.153.022.600
23/10/2024 14,05 14,06 -0,35% 13,92 14,22 14,00 13,98 14,07 20.897 18.318.042.300
22/10/2024 14,54 14,11 -3,62% 14,11 14,60 14,28 14,11 14,13 21.001 20.328.702.600
21/10/2024 15,04 14,64 -1,68% 14,61 15,26 14,81 14,64 14,67 13.841 10.927.025.200
18/10/2024 14,95 14,89 +0,61% 14,58 15,05 14,83 14,78 14,89 12.247 12.072.130.000
17/10/2024 15,04 14,80 -2,05% 14,80 15,06 14,90 14,80 14,86 14.222 13.299.380.400
16/10/2024 15,20 15,11 -0,40% 15,07 15,30 15,16 15,07 15,11 16.722 10.864.225.500
15/10/2024 15,44 15,17 -1,62% 15,15 15,84 15,39 15,17 15,18 14.229 11.184.250.200
14/10/2024 14,96 15,42 +3,49% 14,90 15,59 15,34 15,41 15,42 13.037 6.985.462.000
11/10/2024 15,03 14,90 -1,46% 14,78 15,19 14,99 14,90 14,92 14.406 10.205.523.600
10/10/2024 15,41 15,12 -2,20% 15,03 15,51 15,20 15,08 15,12 13.421 7.660.143.500
9/10/2024 15,63 15,46 -1,84% 15,24 15,69 15,43 15,45 15,46 17.825 10.344.127.900
8/10/2024 15,01 15,75 +3,41% 15,00 15,85 15,61 15,75 15,79 19.947 20.308.785.800
7/10/2024 14,90 15,23 +2,63% 14,67 15,26 14,98 15,20 15,23 16.722 14.406.678.500
4/10/2024 14,56 14,84 +1,44% 14,41 14,90 14,71 14,83 14,84 17.174 9.986.699.600
3/10/2024 14,06 14,63 +2,59% 14,03 14,73 14,44 14,63 14,64 19.780 12.122.332.400
2/10/2024 14,30 14,26 +1,57% 14,16 14,62 14,32 14,25 14,27 11.298 7.207.031.200
1/10/2024 14,13 14,04 -0,07% 13,99 14,43 14,16 14,01 14,04 9.805 5.857.102.100
30/9/2024 13,94 14,05 +2,78% 13,89 14,41 14,09 14,05 14,06 15.491 10.361.088.800
26/9/2024 13,31 13,67 +3,01% 13,28 13,71 13,53 13,63 13,67 9.709 5.713.073.300
25/9/2024 13,51 13,27 -1,99% 13,27 13,87 13,54 13,27 13,29 13.661 9.553.580.300
24/9/2024 13,77 13,54 -0,73% 13,46 13,80 13,61 13,54 13,60 10.346 6.924.349.600
23/9/2024 13,51 13,64 +0,07% 13,39 13,88 13,66 13,62 13,67 14.316 8.269.020.600
20/9/2024 14,30 13,63 -4,22% 13,61 14,43 13,77 13,62 13,64 15.206 18.874.570.100
19/9/2024 14,30 14,23 -0,07% 14,17 14,58 14,35 14,22 14,33 13.432 8.367.610.800
18/9/2024 14,32 14,24 -1,11% 14,21 14,65 14,39 14,24 14,29 17.125 14.539.223.000
17/9/2024 14,17 14,40 +1,05% 14,11 14,46 14,33 14,40 14,41 9.453 5.825.159.100
16/9/2024 14,36 14,25 0,00% 14,17 14,60 14,30 14,25 14,27 13.458 9.409.208.200
13/9/2024 14,55 14,25 -1,52% 14,25 14,89 14,55 14,25 14,30 13.337 10.676.930.700
12/9/2024 13,88 14,47 +3,65% 13,85 14,53 14,24 14,45 14,48 11.829 9.762.522.000
11/9/2024 13,55 13,96 +2,35% 13,55 14,04 13,90 13,95 13,96 10.080 8.264.396.200
10/9/2024 13,55 13,64 +0,29% 13,35 13,67 13,51 13,63 13,64 9.591 6.036.532.000
9/9/2024 13,63 13,60 0,00% 13,52 13,71 13,60 13,60 13,62 8.754 4.816.743.000
6/9/2024 13,95 13,60 -2,79% 13,50 14,13 13,75 13,60 13,65 11.389 10.298.659.100
5/9/2024 13,53 13,99 +3,55% 13,47 14,04 13,80 13,96 13,99 11.383 9.399.304.400
4/9/2024 13,44 13,51 +1,43% 13,37 13,80 13,61 13,51 13,62 12.900 7.145.514.900
3/9/2024 13,14 13,32 +1,60% 13,05 13,37 13,21 13,30 13,33 14.823 13.841.584.600
2/9/2024 13,50 13,11 -3,25% 13,11 13,54 13,24 13,11 13,13 18.210 8.559.046.000
30/8/2024 13,90 13,55 -3,35% 13,55 13,94 13,63 13,55 13,58 19.971 18.233.892.400
29/8/2024 13,88 14,02 +1,01% 13,88 14,10 14,01 14,02 14,03 17.403 12.149.105.000
28/8/2024 13,83 13,88 -0,29% 13,78 14,08 13,93 13,88 13,91 15.127 8.205.940.800
27/8/2024 13,95 13,92 -1,07% 13,77 14,08 13,91 13,91 13,93 14.365 10.577.244.900
26/8/2024 13,90 14,07 +2,33% 13,63 14,21 14,00 14,05 14,07 12.496 13.591.318.200
23/8/2024 13,43 13,75 +2,77% 13,34 13,88 13,68 13,75 13,80 18.502 13.944.904.900
22/8/2024 13,79 13,38 -2,97% 13,24 13,92 13,44 13,37 13,39 16.253 10.676.387.000
21/8/2024 14,03 13,79 -1,43% 13,47 14,03 13,69 13,79 13,80 22.986 16.194.274.000
20/8/2024 14,25 13,99 -1,48% 13,99 14,31 14,10 13,99 14,00 14.754 7.560.074.400
19/8/2024 14,05 14,20 +2,68% 13,79 14,24 14,03 14,19 14,20 27.145 25.907.791.800
16/8/2024 13,90 13,83 -0,50% 13,43 14,18 13,72 13,75 13,83 1.294 47.068.193.500
15/8/2024 14,76 13,90 -5,76% 13,84 14,91 14,26 13,90 13,91 9.073 21.825.563.000
14/8/2024 14,93 14,75 -1,21% 14,72 15,44 15,03 14,75 14,79 5.721 22.986.400.600
13/8/2024 15,80 14,93 -8,85% 14,23 15,99 14,82 14,90 14,94 9.400 47.171.922.400
12/8/2024 16,72 16,38 -0,91% 16,34 16,94 16,52 16,35 16,38 6.222 14.195.569.700
9/8/2024 16,15 16,53 +3,64% 16,00 16,73 16,44 16,53 16,54 6.135 10.024.043.100
8/8/2024 15,74 15,95 +0,89% 15,74 16,10 15,92 15,95 15,96 398 6.053.355.000
7/8/2024 15,36 15,81 +3,60% 15,16 15,81 15,56 15,78 15,81 5.558 8.896.309.300
6/8/2024 14,63 15,26 +3,53% 14,63 15,36 15,12 15,22 15,27 4.749 10.732.420.100
5/8/2024 14,43 14,74 -1,01% 14,06 14,74 14,53 14,72 14,77 7.473 9.800.703.800
2/8/2024 14,75 14,89 +1,22% 14,74 15,17 14,89 14,88 14,90 9.173 8.800.506.700
1/8/2024 15,06 14,71 -1,47% 14,66 15,06 14,74 14,71 14,77 9.553 10.261.050.600
31/7/2024 14,93 14,93 +0,47% 14,76 15,08 14,92 14,92 14,95 1.269 6.985.190.400
30/7/2024 15,25 14,86 -2,94% 14,84 15,30 14,95 14,86 14,91 3.104 6.393.667.100
29/7/2024 15,25 15,31 +0,07% 15,21 15,40 15,30 15,30 15,31 6.094 12.685.717.900
26/7/2024 14,87 15,30 +3,24% 14,84 15,33 15,14 15,29 15,30 1.373 5.688.233.400
25/7/2024 14,75 14,82 -0,27% 14,69 14,92 14,82 14,81 14,87 9.239 3.940.872.900
24/7/2024 14,95 14,86 -0,87% 14,81 14,97 14,86 14,85 14,87 2.825 7.626.718.400
23/7/2024 14,93 14,99 -0,27% 14,91 15,20 15,01 14,98 14,99 5.326 7.973.697.500
22/7/2024 15,10 15,03 -0,27% 14,99 15,16 15,05 15,03 15,05 9.753 5.571.964.200

As configurações de Cookies são definidas pela Modus Investimentos para que você tenha a melhor experiência. A qualquer momento você pode alterar as configurações de cookies em seu navegador. Conheça nossos Termos de Uso e Política de Privacidade.