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

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2021	13.92	14.17	13.67	13.69	884,615	-0.08(-0.58%)
Oct 28, 2021	13.93	14.07	13.57	13.77	858,715	-0.35(-2.46%)
Oct 27, 2021	14.61	14.60	14.08	14.12	638,754	-0.25(-1.73%)
Oct 26, 2021	14.37	14.45		14.37	586,552	-0.16(-1.10%)
Oct 25, 2021	14.37	14.63	14.25	14.53	721,986	+0.51(+3.62%)
Oct 22, 2021	13.51	14.33	12.79	14.02	2,322,015	+0.20(+1.44%)
Oct 21, 2021	13.68	14.25	13.49	13.82	1,983,794	-0.39(-2.73%)
Oct 20, 2021	14.53	14.61	14.00	14.21	924,248	-0.12(-0.83%)
Oct 19, 2021	15.15	15.19	14.27	14.33	1,449,143	-1.25(-8.04%)
Oct 18, 2021	15.69	15.73	15.37	15.58	354,248	-0.49(-3.03%)
Oct 15, 2021	15.83	16.15	15.82	16.07	376,080	+0.09(+0.56%)
Oct 14, 2021	16.15	16.21	15.89	15.98	377,325	-0.24(-1.47%)
Oct 13, 2021	15.88	16.38	15.83	16.22	569,621	+0.79(+5.09%)
Oct 12, 2021	15.66	15.72	15.36	15.43	123,891	-0.17(-1.08%)
Oct 11, 2021	15.99	16.17	15.59	15.60	504,540	-0.53(-3.27%)
Oct 08, 2021	16.41	16.63	16.10	16.13	1,064,427	+0.23(+1.44%)
Oct 07, 2021	15.94	16.13	15.82	15.90	530,198	-0.09(-0.56%)
Oct 06, 2021	15.43	16.01	15.32	15.99	876,209	+0.24(+1.52%)
Oct 05, 2021	16.30	16.33	15.71	15.75	540,049	-0.58(-3.53%)
Oct 04, 2021	16.38	16.54	16.27	16.33	561,949	-0.54(-3.18%)
Oct 01, 2021	16.82	17.01	16.71	16.86	766,672	+0.31(+1.86%)
Sep 30, 2021	16.61	16.98	16.51	16.56	556,926	+0.06(+0.36%)
Sep 29, 2021	16.65	16.87	16.43	16.50	516,325	-0.10(-0.60%)
Sep 28, 2021	16.90	16.98	16.35	16.60	691,450	-0.70(-4.03%)
Sep 27, 2021	17.34	17.50	16.89	17.29	718,542	-0.06(-0.34%)
Sep 24, 2021	17.74	17.78	17.20	17.35	615,076	-0.67(-3.70%)
Sep 23, 2021	17.93	18.27	17.92	18.02	325,632	+0.11(+0.61%)
Sep 22, 2021	17.95	18.32	17.76	17.91	630,893	-0.15(-0.83%)
Sep 21, 2021	17.95	18.33	17.72	18.06	395,770	+0.42(+2.37%)
Sep 20, 2021	17.87	17.96	17.22	17.64	416,642	-0.42(-2.31%)
Sep 17, 2021	17.87	18.20	17.61	18.06	372,675	+0.20(+1.11%)
Sep 16, 2021	17.95	18.21	17.73	17.86	475,205	-0.41(-2.23%)
Sep 15, 2021	18.66	18.66	18.10	18.27	434,686	-0.54(-2.86%)
Sep 14, 2021	19.29	19.34	18.76	18.80	364,111	-0.37(-1.92%)
Sep 13, 2021	19.48	19.54	19.08	19.17	275,778	+0.23(+1.21%)
Sep 10, 2021	19.53	19.64	18.91	18.94	464,504	-0.21(-1.09%)
Sep 09, 2021	18.86	19.44	18.60	19.15	840,439	+0.58(+3.11%)
Sep 08, 2021	19.23	19.23	18.53	18.58	509,385	-0.92(-4.74%)
Sep 07, 2021	19.21	19.87	19.19	19.50	191,010	+0.23(+1.19%)
Sep 03, 2021	19.26	19.34	18.96	19.27	379,956	-0.06(-0.31%)
Sep 02, 2021	19.78	19.79	19.26	19.33	362,261	-0.80(-3.95%)
Sep 01, 2021	19.72	20.26	19.71	20.13	449,613	+0.31(+1.56%)
Aug 31, 2021	20.21	20.36	19.72	19.82	344,495	-0.23(-1.14%)
Aug 30, 2021	19.97	20.18	19.77	20.05	268,334	-0.13(-0.64%)
Aug 27, 2021	19.96	20.20	19.83	20.18	250,275	+0.33(+1.65%)
Aug 26, 2021	20.28	20.45	19.75	19.85	617,770	-0.61(-2.97%)
Aug 25, 2021	19.91	20.52	19.86	20.45	628,217	+0.39(+1.93%)
Aug 24, 2021	19.54	20.20	19.51	20.07	351,199	+0.77(+3.97%)
Aug 23, 2021	19.44	19.44	19.02	19.30	337,441	-0.15(-0.77%)
Aug 20, 2021	19.29	19.51	19.07	19.45	269,446	-0.08(-0.41%)
Aug 19, 2021	18.89	19.69	18.88	19.53	546,913	+0.26(+1.34%)
Aug 18, 2021	19.60	19.82	19.27	19.27	611,683	-0.40(-2.02%)
Aug 17, 2021	19.80	20.02	19.37	19.67	485,544	-0.39(-1.93%)
Aug 16, 2021	20.34	20.39	19.94	20.06	389,396	-0.61(-2.94%)
Aug 13, 2021	20.28	20.77	20.04	20.66	475,367	+0.83(+4.16%)
Aug 12, 2021	19.84	20.15	19.66	19.84	559,119	-0.23(-1.14%)
Aug 11, 2021	20.31	20.38	19.92	20.07	290,046	-0.36(-1.75%)
Aug 10, 2021	20.49	20.69	20.28	20.43	229,736	-0.08(-0.39%)
Aug 09, 2021	20.75	20.91	20.22	20.50	281,276	-0.23(-1.10%)
Aug 06, 2021	20.84	20.99	20.49	20.73	288,005	-0.01(-0.05%)
Aug 05, 2021	21.59	21.81	20.59	20.74	431,942	-0.30(-1.42%)
Aug 04, 2021	20.94	21.30	20.38	21.04	595,546	+0.17(+0.81%)
Aug 03, 2021	19.82	20.99	19.52	20.87	676,347	+0.30(+1.45%)

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.