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 (%)
Nov 30, 2022 4.440 4.500 4.260 4.470 830,939 +0.12(+2.76%)
Nov 29, 2022 4.250 4.400 4.215 4.350 633,419 +0.11(+2.59%)
Nov 28, 2022 4.230 4.308 4.210 4.240 878,738 -0.04(-0.93%)
Nov 25, 2022 4.380 4.420 4.225 4.280 363,878 -0.12(-2.73%)
Nov 23, 2022 4.460 4.610 4.370 4.400 2,567,080 -0.23(-4.97%)
Nov 22, 2022 4.710 4.725 4.560 4.630 612,833 -0.13(-2.73%)
Nov 21, 2022 4.580 4.790 4.520 4.760 1,035,938 +0.20(+4.39%)
Nov 18, 2022 4.820 4.830 4.545 4.560 585,558 -0.19(-4.00%)
Nov 17, 2022 4.560 4.785 4.510 4.750 750,135 +0.06(+1.28%)
Nov 16, 2022 4.950 4.999 4.600 4.690 1,083,276 -0.48(-9.28%)
Nov 15, 2022 5.150 5.200 5.040 5.170 495,010 +0.15(+2.99%)
Nov 14, 2022 4.910 5.120 4.850 5.020 652,583 +0.18(+3.72%)
Nov 11, 2022 4.870 5.100 4.730 4.840 845,019 +0.00(+0.00%)
Nov 10, 2022 4.750 4.850 4.570 4.840 1,259,779 -0.20(-3.97%)
Nov 09, 2022 5.000 5.180 4.980 5.040 526,393 -0.02(-0.40%)
Nov 08, 2022 5.090 5.160 5.005 5.060 577,283 -0.14(-2.69%)
Nov 07, 2022 5.720 5.750 5.170 5.200 670,976 -0.48(-8.45%)
Nov 04, 2022 5.770 5.850 5.650 5.680 448,315 +0.03(+0.53%)
Nov 03, 2022 5.450 5.701 5.415 5.650 422,946 +0.12(+2.17%)
Nov 02, 2022 5.700 5.725 5.500 5.530 317,111 -0.20(-3.49%)
Nov 01, 2022 5.700 5.860 5.610 5.730 934,244 +0.01(+0.17%)
Oct 31, 2022 5.370 5.770 5.370 5.720 963,096 +0.41(+7.72%)
Oct 28, 2022 5.230 5.320 5.145 5.310 603,103 -0.01(-0.19%)
Oct 27, 2022 5.130 5.440 5.130 5.320 607,626 +0.30(+5.98%)
Oct 26, 2022 5.270 5.300 5.020 5.020 631,136 -0.34(-6.34%)
Oct 25, 2022 5.340 5.560 5.315 5.360 811,018 -0.13(-2.37%)
Oct 24, 2022 5.510 5.640 5.390 5.490 936,249 -0.38(-6.47%)
Oct 21, 2022 5.500 5.905 5.410 5.870 884,706 +0.28(+5.01%)
Oct 20, 2022 5.450 5.605 5.385 5.590 608,382 +0.28(+5.27%)
Oct 19, 2022 5.170 5.370 5.170 5.310 735,410 -0.11(-2.03%)
Oct 18, 2022 5.730 5.830 5.350 5.420 1,749,701 +0.54(+11.07%)
Oct 17, 2022 4.930 5.090 4.855 4.880 536,096 +0.12(+2.52%)
Oct 14, 2022 5.120 5.150 4.720 4.760 599,559 -0.26(-5.18%)
Oct 13, 2022 4.830 5.040 4.775 5.020 1,497,185 +0.09(+1.83%)
Oct 12, 2022 4.950 5.035 4.890 4.930 430,899 -0.09(-1.79%)
Oct 11, 2022 5.130 5.179 4.940 5.020 573,184 -0.04(-0.79%)
Oct 10, 2022 5.310 5.310 5.060 5.060 497,270 -0.24(-4.53%)
Oct 07, 2022 5.450 5.540 5.250 5.300 472,509 -0.26(-4.68%)
Oct 06, 2022 5.560 5.650 5.440 5.560 409,466 +0.00(+0.00%)
Oct 05, 2022 5.550 5.605 5.380 5.560 530,209 -0.11(-1.94%)
Oct 04, 2022 5.830 5.880 5.550 5.670 572,195 -0.06(-1.05%)
Oct 03, 2022 5.760 5.885 5.640 5.730 507,712 +0.27(+4.95%)
Sep 30, 2022 5.020 5.520 5.000 5.460 648,519 +0.32(+6.23%)
Sep 29, 2022 5.150 5.230 5.040 5.140 503,763 -0.25(-4.64%)
Sep 28, 2022 5.330 5.430 5.260 5.390 378,147 +0.06(+1.13%)
Sep 27, 2022 5.490 5.530 5.150 5.330 643,458 -0.09(-1.66%)
Sep 26, 2022 5.770 5.840 5.400 5.420 487,230 -0.47(-7.98%)
Sep 23, 2022 5.910 5.940 5.730 5.890 373,969 -0.28(-4.54%)
Sep 22, 2022 6.060 6.225 5.890 6.170 373,807 +0.16(+2.66%)
Sep 21, 2022 5.920 6.190 5.840 6.010 398,521 +0.04(+0.67%)
Sep 20, 2022 5.840 6.040 5.780 5.970 423,329 +0.00(+0.00%)
Sep 19, 2022 5.590 5.970 5.560 5.970 443,189 +0.29(+5.11%)
Sep 16, 2022 5.770 5.790 5.550 5.680 838,119 -0.65(-10.27%)
Sep 15, 2022 6.480 6.670 6.330 6.330 763,181 -0.04(-0.63%)
Sep 14, 2022 6.200 6.370 6.200 6.370 561,319 +0.26(+4.26%)
Sep 13, 2022 6.190 6.330 6.060 6.110 659,476 -0.50(-7.56%)
Sep 12, 2022 6.420 6.610 6.370 6.610 630,493 +0.38(+6.10%)
Sep 09, 2022 6.000 6.300 6.000 6.230 561,038 +0.42(+7.23%)
Sep 08, 2022 5.710 5.900 5.615 5.810 558,782 +0.07(+1.22%)
Sep 07, 2022 5.620 5.790 5.540 5.740 278,266 +0.10(+1.77%)
Sep 06, 2022 5.790 5.790 5.490 5.640 544,566 -0.10(-1.74%)
Sep 02, 2022 5.630 5.800 5.495 5.740 459,293 +0.20(+3.61%)
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.