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

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Nov 01, 2023	5.010	5.095	4.950	5.000	2,189,074	+0.00(+0.00%)
Oct 31, 2023	4.820	5.040	4.820	5.000	1,775,921	+0.12(+2.46%)
Oct 30, 2023	5.130	5.140	4.860	4.880	1,014,565	-0.08(-1.61%)
Oct 27, 2023	5.300	5.335	4.920	4.960	584,563	-0.24(-4.62%)
Oct 26, 2023	5.100	5.220	5.030	5.200	665,611	+0.13(+2.56%)
Oct 25, 2023	5.250	5.250	4.980	5.070	374,890	-0.30(-5.59%)
Oct 24, 2023	5.200	5.390	5.200	5.370	532,797	+0.21(+4.07%)
Oct 23, 2023	5.080	5.260	5.020	5.160	673,744	+0.08(+1.57%)
Oct 20, 2023	4.950	5.105	4.930	5.080	893,994	+0.14(+2.83%)
Oct 19, 2023	4.920	5.030	4.910	4.940	527,604	+0.03(+0.61%)
Oct 18, 2023	5.150	5.170	4.910	4.910	633,972	-0.35(-6.65%)
Oct 17, 2023	5.220	5.380	5.210	5.260	515,824	-0.08(-1.50%)
Oct 16, 2023	5.370	5.470	5.290	5.340	578,387	-0.10(-1.84%)
Oct 13, 2023	5.670	5.680	5.400	5.440	765,279	-0.27(-4.73%)
Oct 12, 2023	5.840	5.840	5.650	5.710	225,039	-0.12(-2.06%)
Oct 11, 2023	5.910	5.950	5.815	5.830	496,701	-0.06(-1.02%)
Oct 10, 2023	5.640	5.890	5.610	5.890	698,110	+0.39(+7.09%)
Oct 09, 2023	5.440	5.565	5.330	5.500	631,829	-0.04(-0.72%)
Oct 06, 2023	5.440	5.545	5.280	5.540	562,387	-0.04(-0.72%)
Oct 05, 2023	5.710	5.730	5.495	5.580	333,793	-0.12(-2.11%)
Oct 04, 2023	5.640	5.760	5.530	5.700	571,828	+0.07(+1.24%)
Oct 03, 2023	5.740	5.855	5.570	5.630	939,445	+0.07(+1.26%)
Oct 02, 2023	5.600	5.610	5.405	5.560	787,679	-0.21(-3.64%)
Sep 29, 2023	5.990	6.015	5.710	5.770	992,592	-0.12(-2.04%)
Sep 28, 2023	5.960	6.060	5.775	5.890	1,026,393	-0.14(-2.32%)
Sep 27, 2023	6.320	6.365	5.950	6.030	807,818	-0.14(-2.27%)
Sep 26, 2023	6.110	6.320	6.090	6.170	592,143	-0.03(-0.48%)
Sep 25, 2023	6.240	6.270	6.185	6.200	420,307	-0.17(-2.67%)
Sep 22, 2023	6.470	6.580	6.290	6.370	505,023	-0.16(-2.45%)
Sep 21, 2023	6.230	6.585	6.150	6.530	1,153,195	+0.02(+0.31%)
Sep 20, 2023	6.280	6.760	6.280	6.510	1,156,291	+0.29(+4.66%)
Sep 19, 2023	6.240	6.300	6.170	6.220	366,172	-0.12(-1.89%)
Sep 18, 2023	6.300	6.510	6.160	6.340	791,883	+0.20(+3.26%)
Sep 15, 2023	6.140	6.180	6.080	6.140	364,882	-0.01(-0.16%)
Sep 14, 2023	6.230	6.270	6.130	6.150	428,468	-0.03(-0.49%)
Sep 13, 2023	6.160	6.320	6.140	6.180	400,674	+0.07(+1.15%)
Sep 12, 2023	6.010	6.160	6.010	6.110	293,088	+0.06(+0.99%)
Sep 11, 2023	5.960	6.075	5.915	6.050	322,698	+0.18(+3.07%)
Sep 08, 2023	5.920	5.950	5.860	5.870	302,265	+0.04(+0.69%)
Sep 07, 2023	5.950	5.960	5.795	5.830	306,167	-0.16(-2.67%)
Sep 06, 2023	6.070	6.150	5.955	5.990	557,893	-0.09(-1.48%)
Sep 05, 2023	5.980	6.150	5.980	6.080	667,561	-0.15(-2.41%)

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.