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 (%)
Dec 30, 2022 4.380 4.380 4.290 4.330 135,578 -0.08(-1.81%)
Dec 29, 2022 4.370 4.450 4.295 4.410 318,141 +0.07(+1.61%)
Dec 28, 2022 4.190 4.380 4.170 4.340 587,975 +0.30(+7.43%)
Dec 27, 2022 4.110 4.140 4.010 4.040 574,227 -0.37(-8.39%)
Dec 23, 2022 4.450 4.520 4.320 4.410 477,056 +0.18(+4.26%)
Dec 22, 2022 4.300 4.370 4.115 4.230 342,004 -0.05(-1.17%)
Dec 21, 2022 4.150 4.330 4.100 4.280 524,107 +0.01(+0.23%)
Dec 20, 2022 4.240 4.500 4.090 4.270 1,275,679 +0.39(+10.05%)
Dec 19, 2022 3.690 3.910 3.610 3.880 723,954 +0.12(+3.19%)
Dec 16, 2022 3.780 3.805 3.679 3.760 745,900 -0.16(-4.08%)
Dec 15, 2022 3.970 4.110 3.870 3.920 521,376 -0.12(-2.97%)
Dec 14, 2022 3.980 4.095 3.905 4.040 756,766 -0.03(-0.74%)
Dec 13, 2022 4.340 4.380 4.045 4.070 612,332 -0.19(-4.46%)
Dec 12, 2022 4.250 4.295 4.080 4.260 651,912 -0.14(-3.18%)
Dec 09, 2022 4.450 4.500 4.365 4.400 471,414 -0.13(-2.87%)
Dec 08, 2022 4.630 4.655 4.470 4.530 488,577 -0.22(-4.63%)
Dec 07, 2022 4.760 4.830 4.630 4.750 741,497 +0.03(+0.64%)
Dec 06, 2022 4.600 4.745 4.519 4.720 584,521 +0.15(+3.28%)
Dec 05, 2022 4.650 4.680 4.510 4.570 622,091 -0.23(-4.79%)
Dec 02, 2022 4.540 4.820 4.535 4.800 1,019,189 +0.43(+9.84%)
Dec 01, 2022 4.390 4.490 4.355 4.370 343,544 -0.10(-2.24%)
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%)
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.