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 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%)
Jul 03, 2023 6.950 7.130 6.950 7.080 369,868 +0.11(+1.58%)
Jun 30, 2023 7.030 7.150 6.920 6.970 876,240 +0.07(+1.01%)
Jun 29, 2023 6.800 6.955 6.750 6.900 1,182,134 +0.00(+0.00%)
Jun 28, 2023 7.010 7.125 6.840 6.900 1,218,237 -0.29(-4.03%)
Jun 27, 2023 7.330 7.350 7.070 7.190 553,421 -0.13(-1.78%)
Jun 26, 2023 7.130 7.380 7.110 7.320 458,375 +0.04(+0.55%)
Jun 23, 2023 7.300 7.410 7.150 7.280 853,870 +0.04(+0.55%)
Jun 22, 2023 7.070 7.290 6.980 7.240 1,255,995 +0.05(+0.70%)
Jun 21, 2023 6.860 7.290 6.850 7.190 2,652,997 +0.56(+8.45%)
Jun 20, 2023 6.570 6.660 6.520 6.630 660,692 -0.08(-1.19%)
Jun 16, 2023 6.750 6.870 6.710 6.710 768,403 -0.18(-2.61%)
Jun 15, 2023 6.800 6.930 6.890 605,358 +2.43(+54.48%)
May 08, 2023 4.490 4.580 4.399 4.460 662,917 -0.03(-0.67%)
May 05, 2023 4.380 4.565 4.370 4.490 519,020 +0.16(+3.70%)
May 04, 2023 4.320 4.405 4.250 4.330 631,800 +0.01(+0.23%)
May 03, 2023 4.300 4.375 4.240 4.320 431,862 +0.07(+1.65%)
May 02, 2023 4.280 4.290 4.180 4.250 837,483 -0.08(-1.85%)
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.