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

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Mar 02, 2020	19.77	20.27	19.57	19.88	445,273	+0.03(+0.15%)
Feb 28, 2020	18.62	20.07	18.62	19.85	1,191,169	-0.10(-0.50%)
Feb 27, 2020	19.98	20.78	19.66	19.95	688,316	-0.75(-3.60%)
Feb 26, 2020	20.16	20.89	20.10	20.69	644,786	+0.56(+2.77%)
Feb 25, 2020	21.05	21.27	20.10	20.14	461,184	-0.20(-0.98%)
Feb 24, 2020	21.24	21.24	19.87	20.34	386,576	-1.37(-6.32%)
Feb 21, 2020	22.05	22.37	21.69	21.71	340,707	-0.98(-4.34%)
Feb 20, 2020	22.64	22.86	22.17	22.69	344,749	-0.02(-0.09%)
Feb 19, 2020	22.42	22.88	21.98	22.71	588,531	+0.22(+0.97%)
Feb 18, 2020	22.87	22.95	22.43	22.49	545,576	-0.87(-3.70%)
Feb 14, 2020	22.43	23.53	22.42	23.36	574,617	+1.12(+5.05%)
Feb 13, 2020	22.29	22.42	22.08	22.23	350,852	-0.12(-0.53%)
Feb 12, 2020	22.02	22.91	21.91	22.35	794,974	+0.54(+2.46%)
Feb 11, 2020	21.08	21.92	20.91	21.82	1,029,889	+1.38(+6.76%)
Feb 10, 2020	20.84	20.95	19.99	20.43	1,053,263	-0.57(-2.70%)
Feb 07, 2020	21.46	21.46	20.69	21.00	1,183,124	-0.86(-3.91%)
Feb 06, 2020	22.87	22.88	21.63	21.86	537,062	-0.62(-2.74%)
Feb 05, 2020	23.01	23.15	22.18	22.47	478,087	-0.12(-0.53%)
Feb 04, 2020	22.83	23.07	22.26	22.59	943,112	+0.32(+1.43%)

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.