Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Natura &Co Holding S.A. ADR (NY: NTCO )

N/A UNCHANGED
Last Price Updated: 7:00 PM EST, Feb 9, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 29, 2023 5.990 6.015 5.710 5.770 992,592 -0.12(-2.04%)
Sep 28, 2023 5.960 6.060 5.775 5.890 1,026,393 -0.14(-2.32%)
Sep 27, 2023 6.320 6.365 5.950 6.030 807,818 -0.14(-2.27%)
Sep 26, 2023 6.110 6.320 6.090 6.170 592,143 -0.03(-0.48%)
Sep 25, 2023 6.240 6.270 6.185 6.200 420,307 -0.17(-2.67%)
Sep 22, 2023 6.470 6.580 6.290 6.370 505,023 -0.16(-2.45%)
Sep 21, 2023 6.230 6.585 6.150 6.530 1,153,195 +0.02(+0.31%)
Sep 20, 2023 6.280 6.760 6.280 6.510 1,156,291 +0.29(+4.66%)
Sep 19, 2023 6.240 6.300 6.170 6.220 366,172 -0.12(-1.89%)
Sep 18, 2023 6.300 6.510 6.160 6.340 791,883 +0.20(+3.26%)
Sep 15, 2023 6.140 6.180 6.080 6.140 364,882 -0.01(-0.16%)
Sep 14, 2023 6.230 6.270 6.130 6.150 428,468 -0.03(-0.49%)
Sep 13, 2023 6.160 6.320 6.140 6.180 400,674 +0.07(+1.15%)
Sep 12, 2023 6.010 6.160 6.010 6.110 293,088 +0.06(+0.99%)
Sep 11, 2023 5.960 6.075 5.915 6.050 322,698 +0.18(+3.07%)
Sep 08, 2023 5.920 5.950 5.860 5.870 302,265 +0.04(+0.69%)
Sep 07, 2023 5.950 5.960 5.795 5.830 306,167 -0.16(-2.67%)
Sep 06, 2023 6.070 6.150 5.955 5.990 557,893 -0.09(-1.48%)
Sep 05, 2023 5.980 6.150 5.980 6.080 667,561 -0.15(-2.41%)
Sep 01, 2023 6.230 6.300 6.170 6.230 613,040 +0.15(+2.47%)
Aug 31, 2023 6.180 6.200 6.035 6.080 870,664 -0.19(-3.03%)
Aug 30, 2023 6.360 6.390 6.260 6.270 328,154 -0.12(-1.88%)
Aug 29, 2023 6.310 6.415 6.250 6.390 489,005 +0.03(+0.47%)
Aug 28, 2023 6.480 6.495 6.270 6.360 644,221 +0.12(+1.92%)
Aug 25, 2023 6.200 6.310 6.150 6.240 488,592 -0.08(-1.27%)
Aug 24, 2023 6.400 6.430 6.290 6.320 223,286 -0.19(-2.92%)
Aug 23, 2023 6.480 6.545 6.405 6.510 459,729 +0.08(+1.24%)
Aug 22, 2023 6.400 6.457 6.320 6.430 401,788 +0.07(+1.10%)
Aug 21, 2023 6.460 6.460 6.250 6.360 517,272 -0.14(-2.15%)
Aug 18, 2023 6.310 6.590 6.280 6.500 844,268 +0.10(+1.56%)
Aug 17, 2023 6.510 6.550 6.350 6.400 1,081,628 -0.14(-2.14%)
Aug 16, 2023 6.960 6.970 6.520 6.540 1,514,865 -0.63(-8.79%)
Aug 15, 2023 7.010 7.280 6.970 7.170 1,115,031 +0.28(+4.06%)
Aug 14, 2023 7.030 7.040 6.785 6.890 1,062,443 -0.25(-3.50%)
Aug 11, 2023 7.150 7.260 7.010 7.140 829,636 +0.03(+0.42%)
Aug 10, 2023 7.090 7.250 7.090 7.110 676,881 +0.18(+2.60%)
Aug 09, 2023 6.990 7.030 6.880 6.930 480,245 -0.13(-1.84%)
Aug 08, 2023 6.970 7.120 6.940 7.060 548,796 -0.06(-0.84%)
Aug 07, 2023 7.100 7.160 6.990 7.120 474,497 -0.06(-0.84%)
Aug 04, 2023 7.280 7.410 7.180 7.180 597,012 -0.03(-0.42%)
Aug 03, 2023 7.400 7.420 7.180 7.210 519,076 -0.25(-3.35%)
Aug 02, 2023 7.580 7.580 7.420 7.460 554,253 -0.14(-1.84%)
Aug 01, 2023 7.510 7.630 7.475 7.600 441,371 -0.06(-0.78%)
Jul 31, 2023 7.570 7.675 7.550 7.660 604,829 +0.12(+1.59%)
Jul 28, 2023 7.550 7.580 7.470 7.540 298,404 +0.10(+1.34%)
Jul 27, 2023 7.590 7.610 7.410 7.440 387,846 -0.11(-1.46%)
Jul 26, 2023 7.530 7.630 7.430 7.550 467,131 +0.04(+0.53%)
Jul 25, 2023 7.600 7.635 7.420 7.510 1,391,466 -0.01(-0.13%)
Jul 24, 2023 7.280 7.550 7.260 7.520 863,870 +0.29(+4.01%)
Jul 21, 2023 7.190 7.329 7.180 7.230 962,106 +0.28(+4.03%)
Jul 20, 2023 6.860 6.980 6.780 6.950 1,426,350 +0.35(+5.30%)
Jul 19, 2023 6.530 6.670 6.520 6.600 777,136 +0.20(+3.12%)
Jul 18, 2023 6.420 6.540 6.370 6.400 387,987 -0.04(-0.62%)
Jul 17, 2023 6.430 6.510 6.395 6.440 407,978 -0.04(-0.62%)
Jul 14, 2023 6.600 6.600 6.360 6.480 1,149,435 -0.26(-3.86%)
Jul 13, 2023 6.790 6.860 6.700 6.740 561,565 +0.05(+0.75%)
Jul 12, 2023 6.950 6.990 6.670 6.690 770,621 +0.02(+0.30%)
Jul 11, 2023 6.570 6.730 6.460 6.670 776,772 +0.00(+0.00%)
Jul 10, 2023 6.790 6.800 6.600 6.670 1,100,704 -0.15(-2.20%)
Jul 07, 2023 6.890 6.960 6.820 6.820 530,787 +0.14(+2.10%)
Jul 06, 2023 6.880 6.915 6.625 6.680 523,769 -0.29(-4.16%)
Jul 05, 2023 6.910 7.060 6.880 6.970 733,491 -0.11(-1.55%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.