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, 2023 6.180 6.200 6.035 6.080 870,664 -0.19(-3.03%)
Aug 30, 2023 6.360 6.390 6.260 6.270 328,154 -0.12(-1.88%)
Aug 29, 2023 6.310 6.415 6.250 6.390 489,005 +0.03(+0.47%)
Aug 28, 2023 6.480 6.495 6.270 6.360 644,221 +0.12(+1.92%)
Aug 25, 2023 6.200 6.310 6.150 6.240 488,592 -0.08(-1.27%)
Aug 24, 2023 6.400 6.430 6.290 6.320 223,286 -0.19(-2.92%)
Aug 23, 2023 6.480 6.545 6.405 6.510 459,729 +0.08(+1.24%)
Aug 22, 2023 6.400 6.457 6.320 6.430 401,788 +0.07(+1.10%)
Aug 21, 2023 6.460 6.460 6.250 6.360 517,272 -0.14(-2.15%)
Aug 18, 2023 6.310 6.590 6.280 6.500 844,268 +0.10(+1.56%)
Aug 17, 2023 6.510 6.550 6.350 6.400 1,081,628 -0.14(-2.14%)
Aug 16, 2023 6.960 6.970 6.520 6.540 1,514,865 -0.63(-8.79%)
Aug 15, 2023 7.010 7.280 6.970 7.170 1,115,031 +0.28(+4.06%)
Aug 14, 2023 7.030 7.040 6.785 6.890 1,062,443 -0.25(-3.50%)
Aug 11, 2023 7.150 7.260 7.010 7.140 829,636 +0.03(+0.42%)
Aug 10, 2023 7.090 7.250 7.090 7.110 676,881 +0.18(+2.60%)
Aug 09, 2023 6.990 7.030 6.880 6.930 480,245 -0.13(-1.84%)
Aug 08, 2023 6.970 7.120 6.940 7.060 548,796 -0.06(-0.84%)
Aug 07, 2023 7.100 7.160 6.990 7.120 474,497 -0.06(-0.84%)
Aug 04, 2023 7.280 7.410 7.180 7.180 597,012 -0.03(-0.42%)
Aug 03, 2023 7.400 7.420 7.180 7.210 519,076 -0.25(-3.35%)
Aug 02, 2023 7.580 7.580 7.420 7.460 554,253 -0.14(-1.84%)
Aug 01, 2023 7.510 7.630 7.475 7.600 441,371 -0.06(-0.78%)
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 6.760 6.890 605,358 +0.10(+1.47%)
Jun 14, 2023 6.560 6.840 6.560 6.790 1,781,925 +0.33(+5.11%)
Jun 13, 2023 6.600 6.620 6.431 6.460 949,529 -0.06(-0.92%)
Jun 12, 2023 6.530 6.605 6.400 6.520 1,665,153 -0.03(-0.46%)
Jun 09, 2023 6.390 6.650 6.330 6.550 8,365,634 +0.38(+6.16%)
Jun 08, 2023 6.100 6.220 6.010 6.170 264,026 -0.07(-1.12%)
Jun 07, 2023 6.330 6.440 6.185 6.240 1,311,453 +0.05(+0.81%)
Jun 06, 2023 5.920 6.250 5.920 6.190 981,458 +0.27(+4.56%)
Jun 05, 2023 5.830 5.970 5.810 5.920 678,925 +0.14(+2.42%)
Jun 02, 2023 5.820 5.888 5.745 5.780 640,407 +0.05(+0.87%)
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.