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 (%)
Aug 31, 2022 5.700 5.860 5.570 5.580 526,478 -0.20(-3.46%)
Aug 30, 2022 5.980 6.000 5.680 5.780 426,510 -0.23(-3.83%)
Aug 29, 2022 6.130 6.210 5.990 6.010 387,793 -0.11(-1.80%)
Aug 26, 2022 6.360 6.400 6.020 6.120 632,245 -0.37(-5.70%)
Aug 25, 2022 6.220 6.500 6.180 6.490 491,017 +0.27(+4.34%)
Aug 24, 2022 5.910 6.330 5.890 6.220 1,457,865 +0.43(+7.43%)
Aug 23, 2022 5.410 5.820 5.410 5.790 593,332 +0.37(+6.83%)
Aug 22, 2022 5.460 5.560 5.420 5.420 330,984 -0.14(-2.52%)
Aug 19, 2022 5.770 5.780 5.510 5.560 496,964 -0.26(-4.47%)
Aug 18, 2022 5.710 5.870 5.645 5.820 553,865 +0.29(+5.24%)
Aug 17, 2022 5.590 5.730 5.390 5.530 759,480 -0.15(-2.64%)
Aug 16, 2022 5.640 5.750 5.580 5.680 585,004 -0.18(-3.07%)
Aug 15, 2022 5.560 6.020 5.560 5.860 1,271,574 +0.24(+4.27%)
Aug 12, 2022 5.950 5.970 5.390 5.620 1,221,012 -0.56(-9.06%)
Aug 11, 2022 6.500 6.580 5.970 6.180 1,299,099 -0.20(-3.13%)
Aug 10, 2022 6.920 6.950 6.250 6.380 927,746 -0.02(-0.31%)
Aug 09, 2022 6.840 6.860 6.310 6.400 902,847 -0.71(-9.99%)
Aug 08, 2022 7.120 7.360 7.020 7.110 519,792 +0.27(+3.95%)
Aug 05, 2022 6.680 6.940 6.610 6.840 556,639 -0.15(-2.15%)
Aug 04, 2022 7.200 7.340 6.981 6.990 1,884,987 +0.34(+5.11%)
Aug 03, 2022 5.980 6.660 5.970 6.650 667,072 +0.70(+11.76%)
Aug 02, 2022 5.890 6.200 5.780 5.950 626,450 -0.02(-0.34%)
Aug 01, 2022 6.090 6.220 5.820 5.970 585,586 -0.08(-1.32%)
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%)
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.