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 (%)
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%)
May 01, 2023 4.390 4.429 4.300 4.330 217,596 -0.06(-1.37%)
Apr 28, 2023 4.270 4.420 4.260 4.390 560,966 +0.12(+2.81%)
Apr 27, 2023 4.160 4.300 4.140 4.270 483,042 +0.15(+3.64%)
Apr 26, 2023 4.150 4.195 4.120 4.120 443,441 +0.01(+0.24%)
Apr 25, 2023 4.280 4.280 4.090 4.110 785,602 -0.22(-5.08%)
Apr 24, 2023 4.180 4.355 4.180 4.330 646,568 +0.19(+4.59%)
Apr 21, 2023 4.290 4.290 4.090 4.140 390,197 -0.14(-3.27%)
Apr 20, 2023 4.150 4.320 4.120 4.280 912,097 +0.19(+4.65%)
Apr 19, 2023 4.210 4.230 4.055 4.090 1,175,950 -0.25(-5.76%)
Apr 18, 2023 4.390 4.455 4.215 4.340 1,799,920 -0.15(-3.34%)
Apr 17, 2023 4.640 4.640 4.480 4.490 1,804,797 -0.14(-3.02%)
Apr 14, 2023 4.680 4.710 4.590 4.630 1,448,131 -0.07(-1.49%)
Apr 13, 2023 4.680 4.780 4.680 4.700 1,401,716 -0.04(-0.84%)
Apr 12, 2023 4.790 4.891 4.630 4.740 2,001,938 -0.01(-0.21%)
Apr 11, 2023 4.730 4.810 4.620 4.750 1,028,563 +0.26(+5.79%)
Apr 10, 2023 4.500 4.525 4.360 4.490 1,220,937 +0.03(+0.67%)
Apr 06, 2023 4.690 4.750 4.320 4.460 1,623,617 -0.25(-5.31%)
Apr 05, 2023 5.020 5.150 4.665 4.710 3,635,560 -0.54(-10.29%)
Apr 04, 2023 5.740 5.850 5.205 5.250 5,256,325 -0.08(-1.50%)
Apr 03, 2023 5.150 5.360 5.125 5.330 609,603 +0.11(+2.11%)
Mar 31, 2023 5.200 5.385 5.010 5.220 1,303,997 -0.13(-2.43%)
Mar 30, 2023 5.560 5.700 5.290 5.350 1,282,552 -0.10(-1.83%)
Mar 29, 2023 5.480 5.500 5.270 5.450 703,189 -0.05(-0.91%)
Mar 28, 2023 5.300 5.550 5.280 5.500 824,690 +0.25(+4.76%)
Mar 27, 2023 5.280 5.305 5.220 5.250 543,156 +0.06(+1.16%)
Mar 24, 2023 5.060 5.270 5.040 5.190 525,090 +0.14(+2.77%)
Mar 23, 2023 5.220 5.220 4.945 5.050 746,170 -0.04(-0.79%)
Mar 22, 2023 4.960 5.230 4.910 5.090 636,962 +0.12(+2.41%)
Mar 21, 2023 4.970 5.080 4.920 4.970 653,780 +0.01(+0.20%)
Mar 20, 2023 5.100 5.100 4.850 4.960 973,000 -0.30(-5.70%)
Mar 17, 2023 5.030 5.480 4.885 5.260 2,605,473 +0.09(+1.74%)
Mar 16, 2023 4.940 5.295 4.890 5.170 1,944,979 +0.24(+4.87%)
Mar 15, 2023 4.570 5.010 4.500 4.930 1,478,702 +0.22(+4.67%)
Mar 14, 2023 5.010 5.020 4.470 4.710 2,534,256 -0.88(-15.74%)
Mar 13, 2023 5.490 5.745 5.460 5.590 1,304,195 +0.00(+0.00%)
Mar 10, 2023 5.620 5.820 5.460 5.590 1,254,478 -0.20(-3.45%)
Mar 09, 2023 6.010 6.070 5.780 5.790 704,690 -0.22(-3.66%)
Mar 08, 2023 6.000 6.170 5.970 6.010 808,747 +0.15(+2.56%)
Mar 07, 2023 5.870 5.950 5.761 5.860 610,151 +0.06(+1.03%)
Mar 06, 2023 5.490 5.820 5.490 5.800 400,597 +0.29(+5.26%)
Mar 03, 2023 5.550 5.710 5.480 5.510 704,749 -0.01(-0.18%)
Mar 02, 2023 5.430 5.580 5.390 5.520 649,009 -0.08(-1.43%)
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.