Natura &Co Holding S.A. ADR (NY: NTCO )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	6.440	6.620	6.410	6.410	2,647,018	+0.20(+3.22%)
Jan 30, 2024	6.190	6.265	6.040	6.210	1,487,011	-0.10(-1.58%)
Jan 29, 2024	6.440	6.470	6.275	6.310	924,725	-0.15(-2.32%)
Jan 26, 2024	6.620	6.650	6.420	6.460	1,182,379	-0.15(-2.27%)
Jan 25, 2024	6.660	6.745	6.550	6.610	1,150,976	+0.03(+0.46%)
Jan 24, 2024	6.930	6.930	6.580	6.580	942,973	-0.35(-5.05%)
Jan 23, 2024	6.970	7.010	6.800	6.930	1,724,310	+0.18(+2.67%)
Jan 22, 2024	6.840	7.010	6.720	6.750	1,668,038	-0.22(-3.16%)
Jan 19, 2024	6.470	7.010	6.430	6.970	5,245,800	+0.20(+2.95%)
Jan 18, 2024	6.750	6.845	6.720	6.770	565,544	-0.01(-0.15%)
Jan 17, 2024	6.630	6.820	6.630	6.780	647,087	+0.22(+3.35%)
Jan 16, 2024	6.660	6.650	6.430	6.560	659,131	-0.40(-5.75%)
Jan 12, 2024	6.970	7.030	6.840	6.960	523,520	+0.14(+2.05%)
Jan 11, 2024	6.830	6.880	6.720	6.820	452,872	+0.00(+0.00%)
Jan 10, 2024	6.620	6.830	6.520	6.820	482,738	+0.20(+3.02%)
Jan 09, 2024	6.610	6.705	6.600	6.620	793,600	-0.10(-1.49%)
Jan 08, 2024	6.600	6.830	6.600	6.720	812,252	+0.06(+0.90%)
Jan 05, 2024	6.700	6.800	6.620	6.660	493,617	+0.11(+1.68%)
Jan 04, 2024	6.550	6.630	6.530	6.550	370,172	-0.23(-3.39%)
Jan 03, 2024	6.740	6.860	6.720	6.780	406,364	+0.01(+0.15%)
Jan 02, 2024	6.750	6.905	6.675	6.770	651,479	-0.07(-1.02%)
Dec 29, 2023	6.900	6.910	6.760	6.840	190,573	-0.10(-1.44%)
Dec 28, 2023	6.890	7.010	6.870	6.940	395,765	-0.03(-0.43%)
Dec 27, 2023	6.790	6.970	6.770	6.970	758,248	+0.26(+3.87%)
Dec 26, 2023	6.720	6.765	6.650	6.710	372,451	+0.00(+0.00%)
Dec 22, 2023	6.670	6.715	6.615	6.710	496,091	-0.06(-0.89%)
Dec 21, 2023	6.830	6.875	6.700	6.770	729,681	+0.05(+0.74%)
Dec 20, 2023	6.750	6.850	6.710	6.720	602,748	-0.08(-1.18%)
Dec 19, 2023	6.810	6.845	6.765	6.800	327,747	+0.16(+2.41%)
Dec 18, 2023	6.470	6.730	6.405	6.640	728,821	+0.25(+3.91%)
Dec 15, 2023	6.600	6.600	6.380	6.390	507,461	-0.25(-3.77%)
Dec 14, 2023	6.940	7.010	6.560	6.640	1,025,111	-0.35(-5.01%)
Dec 13, 2023	6.730	7.005	6.710	6.990	604,613	+0.19(+2.79%)
Dec 12, 2023	6.780	6.830	6.740	6.800	337,501	-0.07(-1.02%)
Dec 11, 2023	6.850	6.900	6.800	6.870	271,753	-0.02(-0.29%)
Dec 08, 2023	6.800	6.920	6.720	6.890	601,584	-0.19(-2.68%)
Dec 07, 2023	7.050	7.120	7.000	7.080	801,411	+0.10(+1.43%)
Dec 06, 2023	7.050	7.120	6.920	6.980	660,442	+0.12(+1.75%)
Dec 05, 2023	6.800	6.955	6.765	6.860	583,466	+0.15(+2.24%)
Dec 04, 2023	6.620	6.775	6.620	6.710	614,736	-0.15(-2.19%)
Dec 01, 2023	6.530	6.920	6.470	6.860	725,750	+0.20(+3.00%)
Nov 30, 2023	6.550	6.685	6.450	6.660	546,756	+0.09(+1.37%)
Nov 29, 2023	6.640	6.810	6.535	6.570	792,766	-0.06(-0.90%)
Nov 28, 2023	6.400	6.710	6.385	6.630	619,605	+0.17(+2.63%)
Nov 27, 2023	6.550	6.580	6.440	6.460	529,203	-0.13(-1.97%)
Nov 24, 2023	6.530	6.660	6.520	6.590	238,238	+0.09(+1.38%)
Nov 22, 2023	6.630	6.660	6.450	6.500	623,921	+0.16(+2.52%)
Nov 21, 2023	6.410	6.430	6.240	6.340	249,850	-0.14(-2.16%)
Nov 20, 2023	6.340	6.510	6.255	6.480	859,226	+0.28(+4.52%)
Nov 17, 2023	6.230	6.260	6.110	6.200	687,234	+0.13(+2.14%)
Nov 16, 2023	6.000	6.090	5.930	6.070	636,048	-0.02(-0.33%)
Nov 15, 2023	5.970	6.120	5.925	6.090	508,161	+0.20(+3.40%)
Nov 14, 2023	5.900	6.030	5.780	5.890	927,431	+0.27(+4.80%)
Nov 13, 2023	5.480	5.640	5.425	5.620	912,263	-0.02(-0.35%)
Nov 10, 2023	5.540	5.690	5.510	5.640	853,008	+0.19(+3.49%)
Nov 09, 2023	5.500	5.600	5.380	5.450	644,670	-0.02(-0.37%)
Nov 08, 2023	5.660	5.660	5.345	5.470	733,605	-0.06(-1.08%)
Nov 07, 2023	5.430	5.650	5.390	5.530	797,936	+0.23(+4.34%)
Nov 06, 2023	5.410	5.440	5.280	5.300	597,957	-0.14(-2.57%)
Nov 03, 2023	5.360	5.480	5.360	5.440	465,054	+0.26(+5.02%)
Nov 02, 2023	5.120	5.210	5.050	5.180	397,425	+0.18(+3.60%)

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.