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

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	21.19	21.37	20.19	20.43	775,385	-1.15(-5.35%)
Jul 29, 2021	21.02	21.81	20.91	21.58	476,276	+0.27(+1.26%)
Jul 28, 2021	21.63	21.92	21.10	21.31	557,481	-1.22(-5.43%)
Jul 27, 2021	22.77	22.88	22.34	22.53	289,181	-0.53(-2.29%)
Jul 26, 2021	22.88	23.27	22.76	23.06	193,378	+0.19(+0.83%)
Jul 23, 2021	23.27	23.27	22.66	22.87	281,215	-0.25(-1.08%)
Jul 22, 2021	23.28	23.29	22.94	23.12	210,874	+0.06(+0.26%)
Jul 21, 2021	22.70	23.07	22.46	23.06	294,729	+0.46(+2.02%)
Jul 20, 2021	22.30	22.77	22.29	22.60	354,487	+0.18(+0.80%)
Jul 19, 2021	22.62	22.89	22.22	22.42	324,184	-0.81(-3.47%)
Jul 16, 2021	23.29	23.59	23.07	23.23	369,343	+0.16(+0.69%)
Jul 15, 2021	23.22	23.45	22.90	23.07	252,437	-0.23(-0.98%)
Jul 14, 2021	23.11	23.40	22.90	23.30	377,081	+0.04(+0.17%)
Jul 13, 2021	23.28	23.53	23.04	23.26	450,031	-0.21(-0.89%)
Jul 12, 2021	22.94	23.59	22.89	23.47	701,524	+0.56(+2.43%)
Jul 09, 2021	22.85	23.01	22.52	22.91	114,818	+0.27(+1.19%)
Jul 08, 2021	22.54	22.85	22.16	22.64	440,780	-0.21(-0.91%)
Jul 07, 2021	23.06	23.09	22.55	22.85	421,114	+0.17(+0.75%)
Jul 06, 2021	23.06	23.28	22.57	22.68	341,355	-0.65(-2.77%)
Jul 02, 2021	23.00	23.38	22.80	23.33	617,695	+0.84(+3.71%)
Jul 01, 2021	22.77	22.79	22.20	22.49	345,746	-0.07(-0.31%)
Jun 30, 2021	22.43	22.77	22.31	22.56	555,822	+0.01(+0.04%)
Jun 29, 2021	22.90	22.91	22.48	22.55	470,781	-0.46(-1.99%)
Jun 28, 2021	22.80	23.07	22.64	23.01	460,461	+0.36(+1.58%)
Jun 25, 2021	23.04	23.09	22.28	22.65	378,188	-0.44(-1.89%)
Jun 24, 2021	23.07	23.23	22.94	23.09	551,332	+0.58(+2.56%)
Jun 23, 2021	22.79	22.96	22.43	22.51	231,135	-0.27(-1.18%)
Jun 22, 2021	22.48	22.89	22.28	22.78	648,199	+0.19(+0.84%)
Jun 21, 2021	22.65	22.73	22.39	22.59	669,990	-0.06(-0.26%)
Jun 18, 2021	23.01	23.04	22.38	22.65	374,081	+0.08(+0.35%)
Jun 17, 2021	22.47	22.97	22.44	22.57	596,067	+0.24(+1.07%)
Jun 16, 2021	23.15	23.20	22.05	22.33	605,614	-0.68(-2.94%)
Jun 15, 2021	22.81	23.42	22.68	23.01	586,453	+0.27(+1.18%)
Jun 14, 2021	21.98	22.80	21.96	22.74	582,967	+1.12(+5.20%)
Jun 11, 2021	22.28	22.29	21.47	21.62	457,441	-0.52(-2.34%)
Jun 10, 2021	22.27	22.48	21.94	22.14	297,897	-0.07(-0.31%)
Jun 09, 2021	21.86	22.42	21.71	22.20	598,570	+0.25(+1.13%)
Jun 08, 2021	22.79	22.83	21.61	21.96	928,574	-0.45(-2.00%)
Jun 07, 2021	21.64	22.61	21.42	22.40	1,242,406	+1.00(+4.69%)
Jun 04, 2021	20.91	21.49	20.82	21.40	471,558	+0.66(+3.16%)
Jun 03, 2021	20.68	20.79	20.46	20.74	147,423	-0.04(-0.19%)
Jun 02, 2021	20.44	20.94	20.41	20.78	736,548	+0.21(+1.01%)
Jun 01, 2021	20.16	20.81	20.12	20.57	1,064,021	+1.13(+5.83%)
May 28, 2021	19.46	19.65	19.32	19.44	228,278	-0.17(-0.86%)
May 27, 2021	19.38	19.73	19.30	19.61	368,699	+0.53(+2.76%)
May 26, 2021	19.23	19.36	18.86	19.08	494,565	+0.09(+0.47%)
May 25, 2021	19.09	19.14	18.85	18.99	255,658	+0.10(+0.53%)
May 24, 2021	18.71	19.03	18.60	18.89	355,378	+0.31(+1.66%)
May 21, 2021	18.95	18.96	18.46	18.59	411,371	-0.39(-2.04%)
May 20, 2021	18.93	19.08	18.75	18.97	302,978	+0.07(+0.37%)
May 19, 2021	18.68	18.94	18.59	18.90	387,720	+0.17(+0.90%)
May 18, 2021	18.66	18.90	18.62	18.73	880,475	-0.10(-0.53%)
May 17, 2021	18.45	18.96	18.44	18.83	317,086	+0.28(+1.50%)
May 14, 2021	18.80	18.85	18.32	18.56	293,560	+0.07(+0.38%)
May 13, 2021	18.58	19.07	18.31	18.49	615,371	+0.87(+4.91%)
May 12, 2021	18.32	18.43	17.60	17.62	389,404	-1.00(-5.39%)
May 11, 2021	18.12	18.68	18.08	18.63	281,911	+0.16(+0.86%)
May 10, 2021	18.74	18.74	18.36	18.47	234,909	-0.46(-2.42%)
May 07, 2021	18.14	19.02	18.13	18.92	468,463	+0.93(+5.20%)
May 06, 2021	18.00	18.10	17.75	17.99	277,381	+0.09(+0.50%)
May 05, 2021	17.77	18.00	17.65	17.90	277,327	+0.25(+1.41%)
May 04, 2021	17.81	18.05	17.60	17.65	326,030	-0.54(-2.95%)

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.