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

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	13.53	13.78	13.19	13.76	347,043	-0.09(-0.65%)
May 28, 2020	14.16	14.28	13.74	13.85	397,218	-0.81(-5.50%)
May 27, 2020	13.74	14.76	13.49	14.66	875,845	+1.16(+8.62%)
May 26, 2020	13.43	13.63	13.05	13.49	356,118	+1.38(+11.41%)
May 22, 2020	12.00	12.13	11.66	12.11	203,036	+0.02(+0.16%)
May 21, 2020	11.90	12.42	11.90	12.09	218,080	+0.41(+3.49%)
May 20, 2020	11.33	11.78	11.15	11.68	380,103	+0.43(+3.80%)
May 19, 2020	11.41	11.85	11.16	11.26	871,476	-0.30(-2.58%)
May 18, 2020	11.41	11.60	11.22	11.55	405,731	+0.68(+6.22%)
May 15, 2020	10.90	11.18	10.71	10.88	343,020	-0.20(-1.80%)
May 14, 2020	10.65	11.25	10.43	11.08	446,831	+0.16(+1.46%)
May 13, 2020	10.77	11.29	10.70	10.92	416,612	+0.05(+0.46%)
May 12, 2020	11.56	11.69	10.77	10.87	556,698	-0.71(-6.10%)
May 11, 2020	12.07	12.07	11.44	11.57	520,414	-0.80(-6.43%)
May 08, 2020	12.63	12.63	12.00	12.37	892,095	-0.07(-0.56%)
May 07, 2020	12.47	12.70	11.94	12.44	310,139	-0.19(-1.50%)
May 06, 2020	12.17	12.74	11.73	12.63	238,711	+0.39(+3.17%)
May 05, 2020	12.38	12.73	12.09	12.24	178,002	-0.03(-0.24%)
May 04, 2020	12.04	12.27	11.71	12.27	412,617	+0.21(+1.73%)
May 01, 2020	12.62	12.94	11.84	12.06	194,388	-0.88(-6.76%)
Apr 30, 2020	13.42	13.42	12.74	12.94	339,301	-0.38(-2.84%)
Apr 29, 2020	12.71	13.44	12.61	13.31	473,526	+0.74(+5.85%)
Apr 28, 2020	12.35	12.75	12.30	12.58	282,165	+0.35(+2.85%)
Apr 27, 2020	11.92	12.34	11.75	12.23	180,826	+0.79(+6.86%)
Apr 24, 2020	11.82	11.88	10.36	11.45	1,009,653	-0.95(-7.70%)
Apr 23, 2020	12.72	12.85	11.99	12.40	171,428	-0.31(-2.43%)
Apr 22, 2020	12.37	13.06	12.25	12.71	662,026	+0.48(+3.90%)
Apr 21, 2020	12.25	12.31	12.08	12.23	88,372	-0.32(-2.54%)
Apr 20, 2020	12.32	12.88	12.20	12.55	343,121	-0.08(-0.63%)
Apr 17, 2020	12.88	12.95	12.06	12.63	667,537	+0.54(+4.44%)
Apr 16, 2020	12.07	12.71	11.87	12.09	453,854	+0.24(+2.01%)
Apr 15, 2020	11.41	12.27	11.40	11.85	419,077	+0.43(+3.74%)
Apr 14, 2020	11.08	11.68	11.01	11.43	940,646	+0.51(+4.65%)
Apr 13, 2020	11.07	11.11	10.34	10.92	414,773	-0.60(-5.18%)
Apr 09, 2020	11.70	12.11	11.25	11.52	1,354,584	-0.06(-0.51%)
Apr 08, 2020	10.71	11.69	10.54	11.57	865,867	+0.63(+5.72%)
Apr 07, 2020	10.77	11.23	10.65	10.95	551,268	+1.15(+11.78%)
Apr 06, 2020	8.383	10.50	8.383	9.795	570,529	+1.08(+12.44%)
Apr 03, 2020	8.960	9.119	8.124	8.711	512,972	-0.28(-3.10%)
Apr 02, 2020	8.790	9.308	8.542	8.989	394,530	+0.29(+3.31%)
Apr 01, 2020	8.979	9.328	8.423	8.701	695,646	-1.08(-11.08%)
Mar 31, 2020	10.37	10.39	9.447	9.785	364,015	-0.77(-7.26%)
Mar 30, 2020	11.10	11.15	10.22	10.55	481,698	-0.46(-4.16%)
Mar 27, 2020	10.66	11.35	10.59	11.01	406,274	-0.37(-3.23%)
Mar 26, 2020	11.73	11.94	10.84	11.38	671,963	-0.14(-1.21%)
Mar 25, 2020	9.695	12.14	9.268	11.52	977,725	+1.90(+19.75%)
Mar 24, 2020	9.019	10.00	8.761	9.616	793,892	+1.32(+15.95%)
Mar 23, 2020	9.526	9.626	7.886	8.293	712,441	-1.72(-17.18%)
Mar 20, 2020	10.58	11.11	9.646	10.01	716,511	-0.12(-1.18%)
Mar 19, 2020	8.970	10.14	8.254	10.13	611,187	+0.99(+10.88%)
Mar 18, 2020	9.695	10.29	7.945	9.139	374,211	-1.70(-15.69%)
Mar 17, 2020	10.21	11.03	9.815	10.84	431,441	+0.93(+9.44%)
Mar 16, 2020	12.97	12.97	9.526	9.904	588,367	-3.56(-26.44%)
Mar 13, 2020	15.32	15.32	12.26	13.46	618,060	+1.38(+11.44%)
Mar 12, 2020	10.44	12.43	10.44	12.08	807,006	-2.45(-16.84%)
Mar 11, 2020	15.76	15.89	13.79	14.53	1,279,779	-2.09(-12.57%)
Mar 10, 2020	15.68	16.62	15.11	16.62	1,562,778	+1.55(+10.30%)
Mar 09, 2020	15.04	15.83	14.47	15.07	1,044,494	-1.98(-11.61%)
Mar 06, 2020	17.01	17.28	16.81	17.04	1,349,858	-0.76(-4.25%)
Mar 05, 2020	18.79	19.00	17.48	17.80	1,222,320	-1.32(-6.92%)
Mar 04, 2020	19.41	19.46	18.86	19.12	494,824	-0.29(-1.49%)
Mar 03, 2020	20.00	20.24	19.12	19.41	1,081,631	-0.47(-2.35%)

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.