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 )

6.570 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 (%)
Oct 31, 2023 4.820 5.040 4.820 5.000 1,775,921 +0.12(+2.46%)
Oct 30, 2023 5.130 5.140 4.860 4.880 1,014,565 -0.08(-1.61%)
Oct 27, 2023 5.300 5.335 4.920 4.960 584,563 -0.24(-4.62%)
Oct 26, 2023 5.100 5.220 5.030 5.200 665,611 +0.13(+2.56%)
Oct 25, 2023 5.250 5.250 4.980 5.070 374,890 -0.30(-5.59%)
Oct 24, 2023 5.200 5.390 5.200 5.370 532,797 +0.21(+4.07%)
Oct 23, 2023 5.080 5.260 5.020 5.160 673,744 +0.08(+1.57%)
Oct 20, 2023 4.950 5.105 4.930 5.080 893,994 +0.14(+2.83%)
Oct 19, 2023 4.920 5.030 4.910 4.940 527,604 +0.03(+0.61%)
Oct 18, 2023 5.150 5.170 4.910 4.910 633,972 -0.35(-6.65%)
Oct 17, 2023 5.220 5.380 5.210 5.260 515,824 -0.08(-1.50%)
Oct 16, 2023 5.370 5.470 5.290 5.340 578,387 -0.10(-1.84%)
Oct 13, 2023 5.670 5.680 5.400 5.440 765,279 -0.27(-4.73%)
Oct 12, 2023 5.840 5.840 5.650 5.710 225,039 -0.12(-2.06%)
Oct 11, 2023 5.910 5.950 5.815 5.830 496,701 -0.06(-1.02%)
Oct 10, 2023 5.640 5.890 5.610 5.890 698,110 +0.39(+7.09%)
Oct 09, 2023 5.440 5.565 5.330 5.500 631,829 -0.04(-0.72%)
Oct 06, 2023 5.440 5.545 5.280 5.540 562,387 -0.04(-0.72%)
Oct 05, 2023 5.710 5.730 5.495 5.580 333,793 -0.12(-2.11%)
Oct 04, 2023 5.640 5.760 5.530 5.700 571,828 +0.07(+1.24%)
Oct 03, 2023 5.740 5.855 5.570 5.630 939,445 +0.07(+1.26%)
Oct 02, 2023 5.600 5.610 5.405 5.560 787,703 -0.21(-3.64%)
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%)
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.