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.

NTCO3F - 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 9,52 9,35 -1,37% 9,17 9,52 9,28 9,34 9,35 741 9.934.566
16/4/2025 9,34 9,48 +0,85% 9,33 9,52 9,42 9,33 9,48 386 6.485.099
15/4/2025 9,23 9,40 +1,29% 9,18 9,58 9,43 9,40 9,50 963 11.872.822
14/4/2025 9,38 9,28 -0,96% 9,18 9,50 9,27 9,26 9,29 1.125 14.220.593
11/4/2025 9,45 9,37 -1,16% 9,35 9,54 9,44 9,36 9,46 694 8.547.758
10/4/2025 9,87 9,48 -3,76% 9,30 9,88 9,46 9,40 9,48 1.065 13.074.688
9/4/2025 9,21 9,85 +4,79% 9,21 9,85 9,64 9,84 9,85 1.194 16.661.944
8/4/2025 9,41 9,40 +0,43% 9,16 9,56 9,38 9,34 9,40 991 12.553.664
7/4/2025 9,11 9,36 +1,85% 8,95 9,49 9,25 9,36 9,43 1.621 13.299.668
4/4/2025 9,43 9,19 -3,16% 9,15 9,46 9,26 9,19 9,30 660 10.584.846
3/4/2025 9,11 9,49 +4,17% 9,08 9,49 9,35 9,39 9,49 1.104 14.022.877
2/4/2025 9,22 9,11 -1,51% 9,06 9,46 9,19 9,10 9,11 1.546 21.727.490
1/4/2025 9,99 9,25 -7,50% 9,25 10,00 9,43 9,25 9,29 3.120 40.845.857
31/3/2025 10,47 10,00 -3,47% 10,00 10,50 10,17 10,00 10,10 1.008 12.258.504
28/3/2025 10,41 10,36 0,00% 10,22 10,49 10,35 10,36 10,45 1.237 14.952.260
27/3/2025 10,15 10,36 +2,57% 10,06 10,45 10,29 10,30 10,36 982 18.896.672
26/3/2025 9,89 10,10 +2,02% 9,89 10,33 10,11 10,02 10,10 1.353 22.367.812
25/3/2025 9,51 9,90 +4,10% 9,51 9,90 9,76 9,87 9,90 1.123 13.960.652
24/3/2025 9,58 9,51 +0,32% 9,46 9,67 9,55 9,51 9,55 1.004 11.351.796
21/3/2025 9,65 9,48 -1,86% 9,45 9,85 9,61 9,48 9,62 1.478 21.132.928
20/3/2025 9,89 9,66 -2,23% 9,66 10,00 9,78 9,66 9,67 1.195 18.988.005
19/3/2025 9,73 9,88 +3,78% 9,57 10,09 9,90 9,81 9,88 2.112 31.142.880
18/3/2025 9,35 9,52 +2,59% 9,25 9,59 9,42 9,52 9,53 1.673 24.617.341
17/3/2025 9,50 9,28 -2,21% 8,95 9,53 9,28 9,28 9,30 4.131 56.152.304
14/3/2025 11,21 9,49 -29,70% 9,49 11,23 9,96 9,49 9,51 8.931 148.442.005
13/3/2025 13,53 13,50 -1,17% 13,24 13,69 13,46 13,50 13,68 478 8.884.266
12/3/2025 13,15 13,66 +5,40% 13,00 13,66 13,39 13,47 13,66 758 13.761.335
11/3/2025 13,01 12,96 -0,77% 12,89 13,16 12,98 12,96 13,07 657 7.825.336
10/3/2025 13,48 13,06 -2,32% 12,98 13,48 13,14 13,06 13,17 869 10.571.616
7/3/2025 13,33 13,37 -0,07% 13,13 13,51 13,32 13,34 13,37 773 12.208.499
6/3/2025 12,73 13,38 +6,36% 12,73 13,38 13,15 13,34 13,38 996 16.259.406
5/3/2025 12,93 12,58 -2,10% 12,56 13,21 12,75 12,58 12,77 524 9.926.274
28/2/2025 13,41 12,85 -3,67% 12,85 13,47 13,12 12,85 12,98 616 11.451.160
27/2/2025 13,21 13,34 +1,06% 12,83 13,46 13,09 13,34 13,36 712 12.350.214
26/2/2025 13,46 13,20 -0,08% 13,07 13,72 13,38 13,15 13,20 519 10.322.977
25/2/2025 13,43 13,21 -1,05% 13,03 13,60 13,19 13,21 13,39 587 9.317.121
24/2/2025 13,95 13,35 -4,37% 13,35 14,00 13,51 13,35 13,46 630 10.438.327
21/2/2025 14,07 13,96 +0,87% 13,76 14,23 13,94 13,87 13,96 564 9.759.367
20/2/2025 13,90 13,84 +1,62% 13,69 14,33 14,05 13,84 13,98 923 14.358.875
19/2/2025 13,64 13,62 -2,23% 13,33 13,94 13,64 13,62 13,83 469 9.967.759
18/2/2025 13,97 13,93 +1,02% 13,60 14,00 13,74 13,65 13,93 344 8.788.554
17/2/2025 13,42 13,79 +1,85% 13,42 14,02 13,78 13,79 13,99 530 11.356.022
14/2/2025 13,03 13,54 +3,12% 13,03 13,54 13,34 13,34 13,54 444 8.646.383
13/2/2025 12,99 13,13 +2,18% 12,80 13,41 13,16 12,96 13,13 614 11.214.586
12/2/2025 12,86 12,85 -1,46% 12,65 13,00 12,85 12,85 12,98 448 9.012.998
11/2/2025 12,35 13,04 +5,16% 12,35 13,09 12,84 12,80 13,04 509 9.465.658
10/2/2025 12,48 12,40 -0,16% 12,40 12,77 12,56 12,40 12,48 492 7.400.973
7/2/2025 13,00 12,42 -5,34% 12,42 13,12 12,65 12,42 12,63 484 7.699.255
6/2/2025 12,96 13,12 +1,23% 12,87 13,35 13,12 12,90 13,12 554 9.774.900
5/2/2025 13,15 12,96 -1,37% 12,88 13,15 13,03 12,96 13,12 507 7.826.407
4/2/2025 12,71 13,14 +2,66% 12,51 13,14 12,79 12,94 13,14 358 8.033.669
3/2/2025 12,82 12,80 +1,03% 12,50 13,15 12,88 12,62 12,80 844 16.530.397
31/1/2025 12,72 12,67 -0,47% 12,52 12,80 12,67 12,54 12,67 309 5.748.350
30/1/2025 12,13 12,73 +5,73% 12,05 12,77 12,58 12,55 12,73 476 10.899.138
29/1/2025 12,33 12,04 -0,74% 12,03 12,33 12,19 12,04 12,05 426 6.427.472
28/1/2025 12,11 12,13 +0,25% 12,03 12,28 12,13 12,04 12,13 391 7.464.987
27/1/2025 12,10 12,10 0,00% 12,04 12,42 12,20 12,10 12,18 421 9.361.854
24/1/2025 12,16 12,10 -1,63% 12,10 12,35 12,21 12,10 12,23 481 7.213.593
23/1/2025 12,51 12,30 -2,61% 12,06 12,75 12,36 12,10 12,30 580 11.139.102
22/1/2025 12,60 12,63 -0,16% 12,44 12,86 12,70 12,63 12,71 554 10.472.625
21/1/2025 12,38 12,65 +0,16% 12,34 12,69 12,50 12,42 12,65 336 9.673.441
20/1/2025 12,39 12,63 +2,52% 12,24 12,67 12,49 12,51 12,63 454 8.210.766
17/1/2025 12,65 12,32 -2,07% 12,30 12,82 12,54 12,32 12,50 529 8.443.421
16/1/2025 13,03 12,58 -3,23% 12,50 13,10 12,62 12,58 12,78 579 10.749.711
15/1/2025 12,40 13,00 +4,84% 12,40 13,00 12,75 12,82 13,00 451 8.596.557
14/1/2025 12,11 12,40 +2,99% 11,90 12,40 12,19 12,27 12,40 466 8.216.948
13/1/2025 12,60 12,04 -3,76% 12,02 12,60 12,24 12,04 12,15 763 13.125.002
10/1/2025 12,65 12,51 -1,57% 12,51 12,77 12,58 12,51 12,60 316 6.008.797
9/1/2025 12,85 12,71 -0,08% 12,67 12,92 12,76 12,71 12,80 288 5.712.033
8/1/2025 13,06 12,72 -3,64% 12,71 13,06 12,83 12,72 12,92 437 7.870.336
7/1/2025 12,51 13,20 +4,76% 12,51 13,20 13,02 13,00 13,20 659 10.250.445
6/1/2025 12,47 12,60 +2,19% 12,39 12,89 12,58 12,60 12,70 506 8.761.561
3/1/2025 12,36 12,33 -0,16% 12,28 12,57 12,37 12,33 12,42 364 7.084.089
2/1/2025 12,69 12,35 -2,53% 12,20 12,76 12,42 12,35 12,48 805 12.563.305
30/12/2024 12,90 12,67 -0,86% 12,63 13,02 12,78 12,67 12,72 393 8.873.084
27/12/2024 13,38 12,78 -1,84% 12,55 13,38 12,86 12,78 12,93 590 9.319.729
26/12/2024 13,12 13,02 -0,76% 13,02 13,39 13,19 13,02 13,25 570 8.368.796
23/12/2024 13,35 13,12 -3,17% 13,12 13,98 13,30 13,12 13,25 434 8.850.975
20/12/2024 12,67 13,55 +2,26% 12,67 13,75 13,39 13,43 13,56 604 10.195.527
19/12/2024 12,51 13,25 +5,66% 12,36 13,30 12,95 13,25 13,30 854 11.031.230
18/12/2024 13,05 12,54 -5,29% 12,41 13,15 12,76 12,54 12,66 697 13.039.113
17/12/2024 13,25 13,24 +1,38% 13,04 13,58 13,23 13,07 13,24 531 10.753.999
16/12/2024 13,00 13,06 +2,35% 12,80 13,60 13,21 13,06 13,28 891 11.985.920
13/12/2024 13,30 12,76 -4,06% 12,76 13,35 13,01 12,76 12,99 773 14.530.371
12/12/2024 14,31 13,30 -7,06% 13,30 14,42 13,66 13,30 13,48 814 16.916.201
11/12/2024 14,50 14,31 -1,24% 14,19 14,78 14,42 14,31 14,48 515 10.633.840
10/12/2024 14,14 14,49 +3,13% 14,08 14,50 14,35 14,31 14,49 354 8.693.236
9/12/2024 14,39 14,05 -0,71% 14,05 14,40 14,24 14,05 14,25 582 9.252.329
6/12/2024 14,35 14,15 -0,28% 13,98 14,36 14,16 14,15 14,30 489 10.714.541
5/12/2024 14,42 14,19 -0,07% 14,14 14,90 14,46 14,19 14,31 608 11.250.268
4/12/2024 13,94 14,20 +1,87% 13,94 14,65 14,36 14,20 14,33 737 12.073.916
3/12/2024 14,00 13,94 +0,29% 13,85 14,24 14,02 13,94 14,05 308 6.920.437
2/12/2024 14,01 13,90 -0,50% 13,75 14,20 13,97 13,90 14,03 502 12.288.587
29/11/2024 13,61 13,97 +3,48% 13,10 14,23 13,59 13,91 13,97 893 16.700.812
28/11/2024 14,84 13,50 -8,10% 13,50 14,84 13,91 13,50 13,70 1.151 17.822.888
27/11/2024 14,40 14,69 +2,44% 13,85 15,22 14,63 14,56 14,69 1.145 16.926.843
26/11/2024 14,18 14,34 -0,14% 14,18 14,52 14,36 14,26 14,34 376 8.185.016
25/11/2024 13,94 14,36 +1,77% 13,94 14,60 14,34 14,36 14,42 452 9.501.123
22/11/2024 13,88 14,11 +2,25% 13,87 14,25 14,05 14,11 14,19 459 9.341.163
21/11/2024 14,27 13,80 -4,76% 13,80 14,29 13,95 13,79 13,99 784 10.354.639
19/11/2024 13,90 14,49 +5,00% 13,63 14,49 14,15 14,25 14,49 753 11.469.868
18/11/2024 14,07 13,80 -3,90% 13,75 14,36 13,94 13,80 13,95 644 10.598.588
14/11/2024 14,43 14,36 +0,35% 14,24 14,64 14,45 14,35 14,36 433 9.819.026
13/11/2024 14,18 14,31 +0,77% 14,07 14,45 14,25 14,31 14,35 398 6.984.446
12/11/2024 14,15 14,20 -0,35% 14,15 14,53 14,29 14,20 14,30 432 9.672.913
11/11/2024 14,47 14,25 -1,45% 14,05 14,53 14,22 14,25 14,37 589 11.322.036
8/11/2024 13,88 14,46 +2,41% 13,75 14,56 14,26 14,40 14,46 756 14.827.944
7/11/2024 14,37 14,12 -2,42% 13,93 14,61 14,18 13,94 14,12 690 11.208.506
6/11/2024 14,26 14,47 +1,62% 13,91 14,64 14,38 14,46 14,50 572 12.474.593
5/11/2024 14,61 14,24 -1,18% 14,24 14,63 14,39 14,24 14,30 402 8.646.925
4/11/2024 13,74 14,41 +5,88% 13,73 14,59 14,29 14,41 14,60 659 14.233.152
1/11/2024 13,71 13,61 -0,80% 13,53 13,82 13,66 13,61 13,68 590 8.329.518
31/10/2024 13,88 13,72 -2,42% 13,66 14,02 13,75 13,65 13,72 562 11.159.540
30/10/2024 14,00 14,06 -0,57% 13,95 14,28 14,07 13,97 14,06 387 9.491.798
29/10/2024 13,94 14,14 +0,78% 13,93 14,15 14,03 14,00 14,14 560 10.654.103
28/10/2024 14,07 14,03 +0,07% 14,03 14,34 14,12 14,03 14,22 491 11.416.464
25/10/2024 14,19 14,02 -1,61% 14,02 14,39 14,13 14,02 14,11 386 9.165.084
24/10/2024 14,00 14,25 +0,99% 13,87 14,25 14,07 14,13 14,25 425 9.220.511
23/10/2024 14,11 14,11 -1,40% 13,92 14,21 14,03 13,97 14,11 478 9.341.381
22/10/2024 14,54 14,31 -1,99% 14,14 14,66 14,31 14,16 14,31 637 11.887.968
21/10/2024 14,70 14,60 -2,01% 14,60 15,25 14,81 14,60 14,68 805 11.731.822

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.