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

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	18.84	18.90	18.48	18.64	357,956	-0.20(-1.06%)
Nov 27, 2020	18.69	19.00	18.69	18.84	118,362	+0.14(+0.74%)
Nov 25, 2020	18.34	18.83	18.31	18.70	376,307	+0.87(+4.85%)
Nov 24, 2020	17.78	17.90	17.46	17.84	706,362	+0.33(+1.87%)
Nov 23, 2020	17.77	17.80	17.35	17.51	252,348	-0.32(-1.78%)
Nov 20, 2020	17.92	17.99	17.75	17.83	217,719	-0.46(-2.50%)
Nov 19, 2020	18.08	18.49	18.00	18.29	225,730	+0.16(+0.88%)
Nov 18, 2020	18.16	18.75	18.08	18.13	427,195	-0.52(-2.77%)
Nov 17, 2020	18.68	18.94	18.52	18.64	404,432	+0.09(+0.48%)
Nov 16, 2020	18.59	18.69	18.34	18.56	263,016	-0.05(-0.27%)
Nov 13, 2020	18.31	18.67	18.25	18.61	472,445	+0.83(+4.64%)
Nov 12, 2020	18.11	18.26	17.72	17.78	340,261	-0.33(-1.81%)
Nov 11, 2020	17.99	18.34	17.86	18.11	319,684	+0.47(+2.65%)
Nov 10, 2020	18.06	18.21	17.59	17.64	438,150	-0.41(-2.26%)
Nov 09, 2020	19.20	19.26	17.92	18.05	606,462	-0.61(-3.25%)
Nov 06, 2020	18.21	18.75	18.06	18.66	360,719	+0.59(+3.25%)
Nov 05, 2020	17.51	18.12	17.42	18.07	360,385	+1.43(+8.61%)
Nov 04, 2020	16.18	16.86	16.14	16.64	290,137	+0.74(+4.63%)
Nov 03, 2020	16.43	16.46	15.61	15.90	544,933	+0.05(+0.31%)
Nov 02, 2020	15.99	16.02	15.51	15.85	387,482	-0.01(-0.06%)
Oct 30, 2020	16.14	16.23	15.73	15.86	708,466	-0.48(-2.92%)
Oct 29, 2020	16.57	16.65	16.16	16.34	513,069	-0.14(-0.84%)
Oct 28, 2020	16.78	16.79	16.41	16.48	634,481	-0.65(-3.77%)
Oct 27, 2020	17.40	17.62	17.12	17.12	239,190	-0.31(-1.77%)
Oct 26, 2020	17.54	17.83	17.24	17.43	318,251	-0.11(-0.62%)
Oct 23, 2020	17.54	17.84	17.41	17.54	251,106	+0.12(+0.68%)
Oct 22, 2020	17.39	17.67	17.22	17.42	583,836	+0.10(+0.57%)
Oct 21, 2020	17.19	17.76	17.19	17.32	309,572	+0.08(+0.46%)
Oct 20, 2020	17.22	17.43	16.95	17.24	415,274	+0.29(+1.70%)
Oct 19, 2020	17.29	17.49	16.94	16.95	363,267	-0.06(-0.35%)
Oct 16, 2020	17.46	17.51	16.93	17.01	472,948	-0.57(-3.22%)
Oct 15, 2020	17.20	17.79	17.20	17.58	632,647	+0.09(+0.51%)
Oct 14, 2020	17.59	17.68	17.12	17.49	1,244,803	+0.08(+0.46%)
Oct 13, 2020	16.82	17.48	16.74	17.41	2,551,805	+0.83(+4.98%)
Oct 12, 2020	16.71	16.79	16.22	16.59	1,024,433	-0.04(-0.24%)
Oct 09, 2020	16.82	17.11	16.62	16.63	5,844,323	-0.08(-0.48%)
Oct 08, 2020	16.86	16.93	16.53	16.71	1,488,469	+0.12(+0.72%)
Oct 07, 2020	16.82	16.96	16.34	16.59	767,307	-0.15(-0.89%)
Oct 06, 2020	17.57	17.64	16.63	16.74	266,620	-0.78(-4.43%)
Oct 05, 2020	17.45	17.57	17.23	17.51	507,839	+0.48(+2.80%)
Oct 02, 2020	17.41	17.60	16.95	17.03	1,066,370	-0.03(-0.17%)
Oct 01, 2020	16.94	17.22	16.66	17.06	613,770	-1.04(-5.77%)
Sep 30, 2020	17.48	18.42	17.45	18.11	282,323	+0.69(+3.94%)
Sep 29, 2020	17.28	17.76	17.24	17.42	288,948	+0.18(+1.04%)
Sep 28, 2020	18.53	18.53	17.01	17.24	323,829	-0.57(-3.18%)
Sep 25, 2020	17.59	17.85	17.51	17.81	135,659	-0.21(-1.16%)
Sep 24, 2020	17.91	18.51	17.76	18.02	241,755	+0.29(+1.63%)
Sep 23, 2020	18.23	18.30	17.68	17.73	237,443	-0.84(-4.50%)
Sep 22, 2020	18.88	18.95	18.17	18.57	332,577	-0.27(-1.43%)
Sep 21, 2020	18.77	18.97	18.49	18.83	179,971	-0.39(-2.02%)
Sep 18, 2020	19.80	19.89	18.96	19.22	285,900	-0.68(-3.40%)
Sep 17, 2020	19.78	19.98	19.67	19.90	207,441	-0.12(-0.60%)
Sep 16, 2020	20.13	20.56	19.88	20.02	189,165	-0.12(-0.59%)
Sep 15, 2020	20.10	20.40	19.78	20.14	141,297	+0.14(+0.70%)
Sep 14, 2020	19.83	20.46	19.69	20.00	450,883	+0.95(+5.01%)
Sep 11, 2020	19.21	19.72	18.85	19.04	976,467	+0.51(+2.74%)
Sep 10, 2020	19.07	19.16	18.46	18.54	203,800	-0.63(-3.27%)
Sep 09, 2020	18.79	19.21	18.70	19.16	432,414	+1.17(+6.52%)
Sep 08, 2020	17.74	18.42	17.73	17.99	248,301	-0.60(-3.21%)
Sep 04, 2020	18.80	19.03	18.10	18.59	285,800	-0.27(-1.42%)
Sep 03, 2020	19.09	19.39	18.43	18.85	319,470	-0.04(-0.21%)
Sep 02, 2020	18.70	18.97	18.42	18.89	253,359	+0.13(+0.69%)

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.