Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

6.570 UNCHANGED
Last Price Updated: 7:00 PM EST, Feb 9, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2023 7.030 7.150 6.920 6.970 876,240 +0.07(+1.01%)
Jun 29, 2023 6.800 6.955 6.750 6.900 1,182,134 +0.00(+0.00%)
Jun 28, 2023 7.010 7.125 6.840 6.900 1,218,237 -0.29(-4.03%)
Jun 27, 2023 7.330 7.350 7.070 7.190 553,421 -0.13(-1.78%)
Jun 26, 2023 7.130 7.380 7.110 7.320 458,375 +0.04(+0.55%)
Jun 23, 2023 7.300 7.410 7.150 7.280 853,870 +0.04(+0.55%)
Jun 22, 2023 7.070 7.290 6.980 7.240 1,255,995 +0.05(+0.70%)
Jun 21, 2023 6.860 7.290 6.850 7.190 2,652,997 +0.56(+8.45%)
Jun 20, 2023 6.570 6.660 6.520 6.630 660,692 -0.08(-1.19%)
Jun 16, 2023 6.750 6.870 6.710 6.710 768,403 -0.18(-2.61%)
Jun 15, 2023 6.800 6.930 6.890 605,358 +2.43(+54.48%)
May 08, 2023 4.490 4.580 4.399 4.460 662,917 -0.03(-0.67%)
May 05, 2023 4.380 4.565 4.370 4.490 519,020 +0.16(+3.70%)
May 04, 2023 4.320 4.405 4.250 4.330 631,800 +0.01(+0.23%)
May 03, 2023 4.300 4.375 4.240 4.320 431,862 +0.07(+1.65%)
May 02, 2023 4.280 4.290 4.180 4.250 837,483 -0.08(-1.85%)
May 01, 2023 4.390 4.429 4.300 4.330 217,596 -0.06(-1.37%)
Apr 28, 2023 4.270 4.420 4.260 4.390 560,966 +0.12(+2.81%)
Apr 27, 2023 4.160 4.300 4.140 4.270 483,042 +0.15(+3.64%)
Apr 26, 2023 4.150 4.195 4.120 4.120 443,441 +0.01(+0.24%)
Apr 25, 2023 4.280 4.280 4.090 4.110 785,602 -0.22(-5.08%)
Apr 24, 2023 4.180 4.355 4.180 4.330 646,568 +0.19(+4.59%)
Apr 21, 2023 4.290 4.290 4.090 4.140 390,197 -0.14(-3.27%)
Apr 20, 2023 4.150 4.320 4.120 4.280 912,097 +0.19(+4.65%)
Apr 19, 2023 4.210 4.230 4.055 4.090 1,175,950 -0.25(-5.76%)
Apr 18, 2023 4.390 4.455 4.215 4.340 1,799,920 -0.15(-3.34%)
Apr 17, 2023 4.640 4.640 4.480 4.490 1,804,797 -0.14(-3.02%)
Apr 14, 2023 4.680 4.710 4.590 4.630 1,448,131 -0.07(-1.49%)
Apr 13, 2023 4.680 4.780 4.680 4.700 1,401,716 -0.04(-0.84%)
Apr 12, 2023 4.790 4.891 4.630 4.740 2,001,938 -0.01(-0.21%)
Apr 11, 2023 4.730 4.810 4.620 4.750 1,028,563 +0.26(+5.79%)
Apr 10, 2023 4.500 4.525 4.360 4.490 1,220,937 +0.03(+0.67%)
Apr 06, 2023 4.690 4.750 4.320 4.460 1,623,617 -0.25(-5.31%)
Apr 05, 2023 5.020 5.150 4.665 4.710 3,635,560 -0.54(-10.29%)
Apr 04, 2023 5.740 5.850 5.205 5.250 5,256,325 -0.08(-1.50%)
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.