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

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2022	5.020	5.520	5.000	5.460	648,519	+0.32(+6.23%)
Sep 29, 2022	5.150	5.230	5.040	5.140	503,763	-0.25(-4.64%)
Sep 28, 2022	5.330	5.430	5.260	5.390	378,147	+0.06(+1.13%)
Sep 27, 2022	5.490	5.530	5.150	5.330	643,458	-0.09(-1.66%)
Sep 26, 2022	5.770	5.840	5.400	5.420	487,230	-0.47(-7.98%)
Sep 23, 2022	5.910	5.940	5.730	5.890	373,969	-0.28(-4.54%)
Sep 22, 2022	6.060	6.225	5.890	6.170	373,807	+0.16(+2.66%)
Sep 21, 2022	5.920	6.190	5.840	6.010	398,521	+0.04(+0.67%)
Sep 20, 2022	5.840	6.040	5.780	5.970	423,329	+0.00(+0.00%)
Sep 19, 2022	5.590	5.970	5.560	5.970	443,189	+0.29(+5.11%)
Sep 16, 2022	5.770	5.790	5.550	5.680	838,119	-0.65(-10.27%)
Sep 15, 2022	6.480	6.670	6.330	6.330	763,181	-0.04(-0.63%)
Sep 14, 2022	6.200	6.370	6.200	6.370	561,319	+0.26(+4.26%)
Sep 13, 2022	6.190	6.330	6.060	6.110	659,476	-0.50(-7.56%)
Sep 12, 2022	6.420	6.610	6.370	6.610	630,493	+0.38(+6.10%)
Sep 09, 2022	6.000	6.300	6.000	6.230	561,038	+0.42(+7.23%)
Sep 08, 2022	5.710	5.900	5.615	5.810	558,782	+0.07(+1.22%)
Sep 07, 2022	5.620	5.790	5.540	5.740	278,266	+0.10(+1.77%)
Sep 06, 2022	5.790	5.790	5.490	5.640	544,566	-0.10(-1.74%)
Sep 02, 2022	5.630	5.800	5.495	5.740	459,293	+0.20(+3.61%)
Sep 01, 2022	5.500	5.595	5.310	5.540	970,541	-0.04(-0.72%)
Aug 31, 2022	5.700	5.860	5.570	5.580	526,478	-0.20(-3.46%)
Aug 30, 2022	5.980	6.000	5.680	5.780	426,510	-0.23(-3.83%)
Aug 29, 2022	6.130	6.210	5.990	6.010	387,793	-0.11(-1.80%)
Aug 26, 2022	6.360	6.400	6.020	6.120	632,245	-0.37(-5.70%)
Aug 25, 2022	6.220	6.500	6.180	6.490	491,017	+0.27(+4.34%)
Aug 24, 2022	5.910	6.330	5.890	6.220	1,457,865	+0.43(+7.43%)
Aug 23, 2022	5.410	5.820	5.410	5.790	593,332	+0.37(+6.83%)
Aug 22, 2022	5.460	5.560	5.420	5.420	330,984	-0.14(-2.52%)
Aug 19, 2022	5.770	5.780	5.510	5.560	496,964	-0.26(-4.47%)
Aug 18, 2022	5.710	5.870	5.645	5.820	553,865	+0.29(+5.24%)
Aug 17, 2022	5.590	5.730	5.390	5.530	759,480	-0.15(-2.64%)
Aug 16, 2022	5.640	5.750	5.580	5.680	585,004	-0.18(-3.07%)
Aug 15, 2022	5.560	6.020	5.560	5.860	1,271,574	+0.24(+4.27%)
Aug 12, 2022	5.950	5.970	5.390	5.620	1,221,012	-0.56(-9.06%)
Aug 11, 2022	6.500	6.580	5.970	6.180	1,299,099	-0.20(-3.13%)
Aug 10, 2022	6.920	6.950	6.250	6.380	927,746	-0.02(-0.31%)
Aug 09, 2022	6.840	6.860	6.310	6.400	902,847	-0.71(-9.99%)
Aug 08, 2022	7.120	7.360	7.020	7.110	519,792	+0.27(+3.95%)
Aug 05, 2022	6.680	6.940	6.610	6.840	556,639	-0.15(-2.15%)
Aug 04, 2022	7.200	7.340	6.981	6.990	1,884,987	+0.34(+5.11%)
Aug 03, 2022	5.980	6.660	5.970	6.650	667,072	+0.70(+11.76%)
Aug 02, 2022	5.890	6.200	5.780	5.950	626,450	-0.02(-0.34%)
Aug 01, 2022	6.090	6.220	5.820	5.970	585,586	-0.08(-1.32%)
Jul 29, 2022	6.230	6.290	5.930	6.050	601,259	-0.24(-3.82%)
Jul 28, 2022	5.910	6.360	5.750	6.290	719,020	+0.44(+7.52%)
Jul 27, 2022	5.710	5.890	5.660	5.850	619,179	+0.30(+5.41%)
Jul 26, 2022	5.670	5.770	5.510	5.550	589,772	-0.21(-3.65%)
Jul 25, 2022	5.820	5.830	5.720	5.760	422,630	-0.05(-0.86%)
Jul 22, 2022	5.870	5.975	5.710	5.810	818,989	+0.04(+0.69%)
Jul 21, 2022	5.800	5.880	5.690	5.770	683,423	-0.14(-2.37%)
Jul 20, 2022	5.960	6.180	5.860	5.910	917,305	+0.00(+0.00%)
Jul 19, 2022	5.820	5.920	5.650	5.910	710,205	+0.14(+2.43%)
Jul 18, 2022	5.870	6.085	5.730	5.770	900,301	-0.08(-1.37%)
Jul 15, 2022	5.640	5.895	5.490	5.850	1,050,135	+0.24(+4.28%)
Jul 14, 2022	5.560	5.625	5.410	5.610	1,016,152	+0.01(+0.18%)
Jul 13, 2022	5.280	5.650	5.260	5.600	967,774	+0.23(+4.28%)
Jul 12, 2022	5.070	5.540	5.030	5.370	1,670,834	+0.27(+5.29%)
Jul 11, 2022	5.260	5.280	5.080	5.100	577,764	-0.34(-6.25%)
Jul 08, 2022	5.520	5.580	5.330	5.440	870,130	-0.06(-1.09%)
Jul 07, 2022	5.390	5.620	5.390	5.500	1,057,848	+0.33(+6.38%)
Jul 06, 2022	5.130	5.330	5.040	5.170	1,096,714	+0.19(+3.82%)
Jul 05, 2022	4.860	4.990	4.665	4.980	2,094,729	-0.03(-0.60%)

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.