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 (%)
Jul 29, 2022 6.230 6.290 5.930 6.050 601,259 -0.24(-3.82%)
Jul 28, 2022 5.910 6.360 5.750 6.290 719,020 +0.44(+7.52%)
Jul 27, 2022 5.710 5.890 5.660 5.850 619,179 +0.30(+5.41%)
Jul 26, 2022 5.670 5.770 5.510 5.550 589,772 -0.21(-3.65%)
Jul 25, 2022 5.820 5.830 5.720 5.760 422,630 -0.05(-0.86%)
Jul 22, 2022 5.870 5.975 5.710 5.810 818,989 +0.04(+0.69%)
Jul 21, 2022 5.800 5.880 5.690 5.770 683,423 -0.14(-2.37%)
Jul 20, 2022 5.960 6.180 5.860 5.910 917,305 +0.00(+0.00%)
Jul 19, 2022 5.820 5.920 5.650 5.910 710,205 +0.14(+2.43%)
Jul 18, 2022 5.870 6.085 5.730 5.770 900,301 -0.08(-1.37%)
Jul 15, 2022 5.640 5.895 5.490 5.850 1,050,135 +0.24(+4.28%)
Jul 14, 2022 5.560 5.625 5.410 5.610 1,016,152 +0.01(+0.18%)
Jul 13, 2022 5.280 5.650 5.260 5.600 967,774 +0.23(+4.28%)
Jul 12, 2022 5.070 5.540 5.030 5.370 1,670,834 +0.27(+5.29%)
Jul 11, 2022 5.260 5.280 5.080 5.100 577,764 -0.34(-6.25%)
Jul 08, 2022 5.520 5.580 5.330 5.440 870,130 -0.06(-1.09%)
Jul 07, 2022 5.390 5.620 5.390 5.500 1,057,848 +0.33(+6.38%)
Jul 06, 2022 5.130 5.330 5.040 5.170 1,096,714 +0.19(+3.82%)
Jul 05, 2022 4.860 4.990 4.665 4.980 2,094,729 -0.03(-0.60%)
Jul 01, 2022 5.050 5.060 4.840 5.010 1,613,596 -0.20(-3.84%)
Jun 30, 2022 5.140 5.340 4.990 5.210 1,391,613 -0.04(-0.76%)
Jun 29, 2022 5.350 5.350 5.120 5.250 847,141 -0.10(-1.87%)
Jun 28, 2022 5.590 5.630 5.320 5.350 1,117,638 -0.24(-4.29%)
Jun 27, 2022 5.690 5.790 5.535 5.590 924,313 -0.18(-3.12%)
Jun 24, 2022 5.590 5.780 5.505 5.770 1,188,933 +0.10(+1.76%)
Jun 23, 2022 5.640 5.825 5.520 5.670 1,075,696 +0.09(+1.61%)
Jun 22, 2022 5.330 5.770 5.300 5.580 1,510,048 +0.23(+4.30%)
Jun 21, 2022 5.340 5.405 5.210 5.350 1,961,749 -0.32(-5.64%)
Jun 17, 2022 5.610 5.710 5.530 5.670 2,489,180 -0.10(-1.73%)
Jun 16, 2022 5.830 5.880 5.715 5.770 865,419 -0.30(-4.94%)
Jun 15, 2022 5.850 6.170 5.840 6.070 3,475,870 +0.56(+10.16%)
Jun 14, 2022 5.600 5.630 5.455 5.510 1,261,298 -0.15(-2.65%)
Jun 13, 2022 6.030 6.085 5.590 5.660 2,175,509 -0.66(-10.44%)
Jun 10, 2022 6.500 6.600 6.310 6.320 1,335,444 -0.40(-5.95%)
Jun 09, 2022 6.860 7.050 6.720 6.720 886,444 -0.21(-3.03%)
Jun 08, 2022 6.980 7.190 6.715 6.930 1,827,277 -0.11(-1.56%)
Jun 07, 2022 6.850 7.110 6.755 7.040 978,234 -0.10(-1.40%)
Jun 06, 2022 7.290 7.300 6.960 7.140 1,122,864 -0.21(-2.86%)
Jun 03, 2022 7.130 7.460 7.080 7.350 1,204,066 +0.13(+1.80%)
Jun 02, 2022 6.960 7.230 6.850 7.220 1,143,028 +0.30(+4.34%)
Jun 01, 2022 7.000 7.140 6.815 6.920 1,172,696 -0.07(-1.00%)
May 31, 2022 6.980 7.175 6.890 6.990 1,607,075 -0.14(-1.96%)
May 27, 2022 7.180 7.245 7.060 7.130 921,849 -0.06(-0.83%)
May 26, 2022 6.740 7.285 6.690 7.190 1,460,692 +0.36(+5.27%)
May 25, 2022 6.680 6.930 6.670 6.830 1,346,475 +0.00(+0.00%)
May 24, 2022 7.090 7.110 6.695 6.830 1,390,401 -0.31(-4.34%)
May 23, 2022 7.160 7.190 6.970 7.140 1,176,203 +0.05(+0.71%)
May 20, 2022 7.110 7.220 7.005 7.090 1,618,136 +0.06(+0.85%)
May 19, 2022 6.800 7.160 6.750 7.030 1,728,965 +0.23(+3.38%)
May 18, 2022 7.000 7.125 6.760 6.800 1,614,449 -0.26(-3.68%)
May 17, 2022 7.070 7.245 6.880 7.060 1,911,744 +0.24(+3.52%)
May 16, 2022 6.790 6.925 6.750 6.820 1,312,874 -0.14(-2.01%)
May 13, 2022 6.830 7.185 6.830 6.960 1,533,414 +0.27(+4.04%)
May 12, 2022 6.440 6.840 6.345 6.690 2,730,424 +0.17(+2.61%)
May 11, 2022 6.730 6.865 6.480 6.520 2,863,384 -0.01(-0.15%)
May 10, 2022 6.020 6.565 5.990 6.530 4,207,580 +0.65(+11.05%)
May 09, 2022 6.180 6.200 5.850 5.880 1,948,606 -0.55(-8.55%)
May 06, 2022 6.590 6.625 6.400 6.430 1,475,867 -0.43(-6.27%)
May 05, 2022 6.930 6.930 6.495 6.860 2,273,247 -0.43(-5.90%)
May 04, 2022 7.070 7.340 6.755 7.290 3,233,086 +0.00(+0.00%)
May 03, 2022 7.080 7.310 6.985 7.290 1,776,428 +0.15(+2.10%)
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.