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 (%)
Feb 09, 2024 6.570 0 +0.00(+0.00%)
Feb 08, 2024 6.590 6.630 6.400 6.570 3,167,845 -0.15(-2.23%)
Feb 07, 2024 6.820 6.860 6.660 6.720 3,975,187 -0.18(-2.61%)
Feb 06, 2024 6.760 6.910 6.720 6.900 7,412,917 +0.48(+7.48%)
Feb 05, 2024 6.440 6.450 6.250 6.420 1,424,824 -0.01(-0.16%)
Feb 02, 2024 6.500 6.550 6.355 6.430 976,576 -0.22(-3.31%)
Feb 01, 2024 6.320 6.650 6.320 6.650 1,878,435 +0.24(+3.74%)
Jan 31, 2024 6.440 6.620 6.410 6.410 2,647,018 +0.20(+3.22%)
Jan 30, 2024 6.190 6.265 6.040 6.210 1,487,011 -0.10(-1.58%)
Jan 29, 2024 6.440 6.470 6.275 6.310 924,725 -0.15(-2.32%)
Jan 26, 2024 6.620 6.650 6.420 6.460 1,182,379 -0.15(-2.27%)
Jan 25, 2024 6.660 6.745 6.550 6.610 1,150,976 +0.03(+0.46%)
Jan 24, 2024 6.930 6.930 6.580 6.580 942,973 -0.35(-5.05%)
Jan 23, 2024 6.970 7.010 6.800 6.930 1,724,310 +0.18(+2.67%)
Jan 22, 2024 6.840 7.010 6.720 6.750 1,668,038 -0.22(-3.16%)
Jan 19, 2024 6.470 7.010 6.430 6.970 5,245,800 +0.20(+2.95%)
Jan 18, 2024 6.750 6.845 6.720 6.770 565,544 -0.01(-0.15%)
Jan 17, 2024 6.630 6.820 6.630 6.780 647,087 +0.22(+3.35%)
Jan 16, 2024 6.660 6.650 6.430 6.560 659,131 -0.40(-5.75%)
Jan 12, 2024 6.970 7.030 6.840 6.960 523,520 +0.14(+2.05%)
Jan 11, 2024 6.830 6.880 6.720 6.820 452,872 +0.00(+0.00%)
Jan 10, 2024 6.620 6.830 6.520 6.820 482,738 +0.20(+3.02%)
Jan 09, 2024 6.610 6.705 6.600 6.620 793,600 -0.10(-1.49%)
Jan 08, 2024 6.600 6.830 6.600 6.720 812,252 +0.06(+0.90%)
Jan 05, 2024 6.700 6.800 6.620 6.660 493,617 +0.11(+1.68%)
Jan 04, 2024 6.550 6.630 6.530 6.550 370,172 -0.23(-3.39%)
Jan 03, 2024 6.740 6.860 6.720 6.780 406,364 +0.01(+0.15%)
Jan 02, 2024 6.750 6.905 6.675 6.770 651,479 -0.07(-1.02%)
Dec 29, 2023 6.900 6.910 6.760 6.840 190,573 -0.10(-1.44%)
Dec 28, 2023 6.890 7.010 6.870 6.940 395,765 -0.03(-0.43%)
Dec 27, 2023 6.790 6.970 6.770 6.970 758,248 +0.26(+3.87%)
Dec 26, 2023 6.720 6.765 6.650 6.710 372,451 +0.00(+0.00%)
Dec 22, 2023 6.670 6.715 6.615 6.710 496,091 -0.06(-0.89%)
Dec 21, 2023 6.830 6.875 6.700 6.770 729,681 +0.05(+0.74%)
Dec 20, 2023 6.750 6.850 6.710 6.720 602,748 -0.08(-1.18%)
Dec 19, 2023 6.810 6.845 6.765 6.800 327,747 +0.16(+2.41%)
Dec 18, 2023 6.470 6.730 6.405 6.640 728,821 +0.25(+3.91%)
Dec 15, 2023 6.600 6.600 6.380 6.390 507,461 -0.25(-3.77%)
Dec 14, 2023 6.940 7.010 6.560 6.640 1,025,111 -0.35(-5.01%)
Dec 13, 2023 6.730 7.005 6.710 6.990 604,613 +0.19(+2.79%)
Dec 12, 2023 6.780 6.830 6.740 6.800 337,501 -0.07(-1.02%)
Dec 11, 2023 6.850 6.900 6.800 6.870 271,753 -0.02(-0.29%)
Dec 08, 2023 6.800 6.920 6.720 6.890 601,584 -0.19(-2.68%)
Dec 07, 2023 7.050 7.120 7.000 7.080 801,411 +0.10(+1.43%)
Dec 06, 2023 7.050 7.120 6.920 6.980 660,442 +0.12(+1.75%)
Dec 05, 2023 6.800 6.955 6.765 6.860 583,466 +0.15(+2.24%)
Dec 04, 2023 6.620 6.775 6.620 6.710 614,736 -0.15(-2.19%)
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.