O Dashboard do Investidor
  1. Home / Página do Ativo
+17.87%
Lote Padrão
-12.05%
Lote Padrão
+50.80%
Mercado Fracionário
-50.00%
Mercado Fracionário
+189.34%
Fundo Imobiliário
-44.33%
Fundo Imobiliário
-0.48%
Mais Negociadas
-0.48%
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
17/4/2025 9,36 9,34 0,00% 9,16 9,38 9,29 9,33 9,35 16.826 9.923.991.700
16/4/2025 9,47 9,34 -1,58% 9,34 9,54 9,40 9,34 9,37 17.337 7.868.998.600
15/4/2025 9,25 9,49 +2,59% 9,24 9,58 9,42 9,48 9,50 20.213 11.216.659.900
14/4/2025 9,49 9,25 -1,28% 9,17 9,49 9,25 9,25 9,26 21.590 14.873.944.100
11/4/2025 9,55 9,37 -1,16% 9,36 9,55 9,43 9,36 9,40 10.399 7.533.754.400
10/4/2025 9,79 9,48 -4,05% 9,30 9,80 9,44 9,45 9,48 16.923 9.829.154.700
9/4/2025 9,30 9,88 +5,11% 9,28 9,88 9,66 9,80 9,88 26.151 13.938.365.000
8/4/2025 9,53 9,40 -0,11% 9,20 9,56 9,39 9,40 9,41 18.518 14.822.139.500
7/4/2025 9,05 9,41 +2,84% 8,95 9,50 9,28 9,40 9,41 23.545 12.236.508.400
4/4/2025 9,26 9,15 -2,97% 9,13 9,40 9,25 9,14 9,16 18.734 10.553.625.100
3/4/2025 9,08 9,43 +3,51% 9,07 9,49 9,35 9,42 9,43 30.101 15.840.882.900
2/4/2025 9,18 9,11 -0,98% 9,05 9,46 9,20 9,11 9,12 21.793 19.993.141.800
1/4/2025 9,99 9,20 -7,91% 9,20 10,03 9,44 9,20 9,22 29.245 33.366.497.000
31/3/2025 10,30 9,99 -4,40% 9,99 10,42 10,14 9,99 10,00 19.862 12.471.493.600
28/3/2025 10,40 10,45 +0,38% 10,22 10,49 10,36 10,44 10,45 24.624 13.817.469.700
27/3/2025 10,16 10,41 +3,48% 10,06 10,47 10,32 10,41 10,42 31.251 21.344.930.800
26/3/2025 9,90 10,06 +1,72% 9,88 10,33 10,10 10,05 10,06 27.505 25.791.097.000
25/3/2025 9,61 9,89 +3,56% 9,60 9,89 9,77 9,89 9,90 18.257 19.240.307.900
24/3/2025 9,52 9,55 +0,63% 9,46 9,67 9,56 9,55 9,56 21.417 10.849.297.600
21/3/2025 9,61 9,49 -1,66% 9,44 9,85 9,60 9,49 9,50 26.621 28.911.570.300
20/3/2025 9,89 9,65 -2,43% 9,65 9,93 9,77 9,65 9,69 37.800 31.691.145.600
19/3/2025 9,60 9,89 +4,00% 9,56 10,09 9,88 9,87 9,89 47.648 48.738.689.500
18/3/2025 9,30 9,51 +3,37% 9,26 9,60 9,42 9,51 9,52 29.931 37.043.646.000
17/3/2025 9,64 9,20 -3,16% 8,95 9,71 9,28 9,20 9,21 59.769 60.995.949.500
14/3/2025 11,20 9,50 -29,94% 9,49 11,27 9,92 9,49 9,50 8.444 104.605.878.900
13/3/2025 13,52 13,56 -0,07% 13,23 13,66 13,49 13,55 13,62 19.631 9.839.161.500
12/3/2025 13,07 13,57 +4,22% 13,01 13,58 13,40 13,56 13,58 28.534 15.357.418.900
11/3/2025 13,07 13,02 -0,31% 12,87 13,16 13,00 12,99 13,03 17.944 10.036.608.900
10/3/2025 13,21 13,06 -2,32% 13,03 13,36 13,13 13,06 13,08 20.751 10.310.869.300
7/3/2025 13,33 13,37 -0,52% 13,07 13,51 13,32 13,35 13,38 27.297 12.715.866.800
6/3/2025 12,79 13,44 +5,83% 12,72 13,44 13,19 13,33 13,44 34.322 14.710.826.600
5/3/2025 12,95 12,70 -1,78% 12,56 13,22 12,82 12,69 12,71 22.654 13.117.031.700
28/2/2025 13,05 12,93 -3,72% 12,90 13,48 13,12 12,93 12,95 32.109 18.197.637.300
27/2/2025 13,20 13,43 +1,51% 12,82 13,46 13,09 13,32 13,43 31.761 23.910.982.200
26/2/2025 13,47 13,23 -0,45% 13,12 13,72 13,38 13,22 13,23 25.951 19.389.843.000
25/2/2025 13,55 13,29 -1,56% 13,02 13,58 13,22 13,27 13,29 21.358 11.195.004.900
24/2/2025 14,05 13,50 -2,60% 13,35 14,05 13,50 13,50 13,51 21.806 9.685.648.600
21/2/2025 13,98 13,86 -0,93% 13,75 14,22 13,95 13,81 13,86 18.609 17.329.030.100
20/2/2025 13,92 13,99 +2,19% 13,76 14,34 14,08 13,96 14,00 23.916 22.555.697.000
19/2/2025 13,52 13,69 +0,29% 13,33 13,96 13,65 13,69 13,70 23.714 15.079.329.600
18/2/2025 13,96 13,65 -2,29% 13,61 13,96 13,68 13,65 13,66 21.689 10.155.457.100
17/2/2025 13,55 13,97 +3,25% 13,47 14,03 13,83 13,96 13,99 12.371 6.639.045.200
14/2/2025 13,12 13,53 +3,68% 13,04 13,53 13,32 13,42 13,54 15.817 8.701.915.500
13/2/2025 12,90 13,05 +0,85% 12,80 13,44 13,14 13,02 13,07 21.589 13.108.506.300
12/2/2025 12,65 12,94 +0,08% 12,63 12,99 12,85 12,91 12,94 21.480 10.525.459.300
11/2/2025 12,53 12,93 +3,94% 12,47 13,09 12,81 12,86 12,93 23.708 9.822.258.400
10/2/2025 12,67 12,44 -0,40% 12,44 12,77 12,57 12,43 12,44 13.563 7.150.717.400
7/2/2025 13,03 12,49 -4,58% 12,49 13,11 12,65 12,49 12,50 14.004 6.412.849.800
6/2/2025 12,92 13,09 +0,85% 12,92 13,36 13,13 12,99 13,09 14.336 7.964.213.000
5/2/2025 13,08 12,98 -0,76% 12,87 13,16 13,03 12,98 13,09 20.002 8.920.016.300
4/2/2025 12,68 13,08 +2,83% 12,50 13,08 12,82 13,00 13,08 19.924 11.624.929.800
3/2/2025 13,01 12,72 +0,79% 12,68 13,15 12,87 12,71 12,73 21.296 13.577.799.200
31/1/2025 12,75 12,62 -0,94% 12,57 12,83 12,66 12,62 12,70 19.854 7.323.092.300
30/1/2025 12,18 12,74 +4,86% 12,18 12,77 12,58 12,66 12,74 24.131 18.486.236.200
29/1/2025 12,15 12,15 +0,75% 12,10 12,35 12,20 12,15 12,19 13.282 8.499.674.600
28/1/2025 12,24 12,06 -0,99% 12,03 12,28 12,11 12,05 12,13 10.580 4.680.655.400
27/1/2025 12,10 12,18 +0,83% 12,02 12,44 12,22 12,16 12,20 18.462 10.124.661.500
24/1/2025 12,21 12,08 -0,98% 12,08 12,36 12,20 12,08 12,12 8.697 4.307.398.300
23/1/2025 12,84 12,20 -4,31% 12,08 12,84 12,31 12,20 12,21 17.440 8.784.783.800
22/1/2025 12,71 12,75 +1,19% 12,43 12,87 12,72 12,75 12,76 14.123 6.373.174.000
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

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.