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

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	7.870	8.030	7.510	7.520	1,576,630	-0.30(-3.84%)
Apr 28, 2022	7.600	7.890	7.140	7.820	2,011,859	+0.10(+1.30%)
Apr 27, 2022	7.920	8.030	7.660	7.720	2,095,550	-0.17(-2.15%)
Apr 26, 2022	8.090	8.110	7.890	7.890	1,566,744	-0.37(-4.48%)
Apr 25, 2022	8.260	8.455	8.070	8.260	1,920,840	-0.20(-2.36%)
Apr 22, 2022	8.990	9.120	8.260	8.460	2,597,115	-0.40(-4.52%)
Apr 21, 2022	9.347	9.377	8.751	8.860	1,490,470	-0.34(-3.68%)
Apr 20, 2022	10.91	11.11	9.104	9.198	4,001,560	-1.54(-14.35%)
Apr 19, 2022	10.45	10.78	10.42	10.74	687,979	+0.03(+0.28%)
Apr 18, 2022	10.44	10.75	10.26	10.71	834,258	+0.17(+1.60%)
Apr 14, 2022	10.76	10.95	10.53	10.54	903,011	-0.42(-3.81%)
Apr 13, 2022	10.89	11.36	10.71	10.96	1,382,171	-0.12(-1.08%)
Apr 12, 2022	11.67	11.94	10.91	11.08	1,556,762	-0.02(-0.18%)
Apr 11, 2022	11.23	11.43	11.02	11.10	880,271	-0.17(-1.50%)
Apr 08, 2022	10.93	11.48	10.48	11.27	1,908,274	+0.08(+0.71%)
Apr 07, 2022	10.87	11.22	10.47	11.19	1,475,901	+0.33(+3.02%)
Apr 06, 2022	11.26	11.35	10.61	10.86	1,539,288	-0.96(-8.16%)
Apr 05, 2022	12.15	12.27	11.71	11.82	1,127,737	-0.14(-1.16%)
Apr 04, 2022	11.91	12.08	11.69	11.96	1,001,207	+0.08(+0.67%)
Apr 01, 2022	11.12	11.92	11.09	11.88	1,632,887	+1.02(+9.43%)
Mar 31, 2022	10.93	11.04	10.72	10.86	1,141,826	+0.17(+1.58%)
Mar 30, 2022	11.04	11.23	10.61	10.69	1,023,761	-0.55(-4.87%)
Mar 29, 2022	11.06	11.37	11.06	11.24	1,287,383	+0.67(+6.30%)
Mar 28, 2022	11.04	11.29	10.43	10.57	1,769,356	-0.28(-2.57%)
Mar 25, 2022	10.91	10.95	10.61	10.85	1,244,913	+0.23(+2.15%)
Mar 24, 2022	10.07	10.64	9.964	10.62	1,512,876	+0.59(+5.85%)
Mar 23, 2022	9.815	10.32	9.636	10.03	1,382,344	+0.11(+1.10%)
Mar 22, 2022	9.765	9.954	9.720	9.924	1,088,120	+0.29(+2.99%)
Mar 21, 2022	9.855	10.04	9.482	9.636	2,368,174	-0.18(-1.82%)
Mar 18, 2022	9.725	10.11	9.695	9.815	2,265,391	+0.07(+0.71%)
Mar 17, 2022	9.248	9.775	9.099	9.745	2,120,559	+0.64(+6.99%)
Mar 16, 2022	8.472	9.109	8.472	9.109	2,474,350	+0.68(+8.02%)
Mar 15, 2022	7.985	8.497	7.945	8.433	2,939,604	+0.41(+5.08%)
Mar 14, 2022	8.502	8.602	7.975	8.025	3,010,982	-0.34(-4.04%)
Mar 11, 2022	8.373	8.433	8.144	8.363	1,782,716	-0.24(-2.77%)
Mar 10, 2022	8.502	8.686	8.268	8.602	2,661,455	-0.93(-9.80%)
Mar 09, 2022	9.308	9.770	9.114	9.536	3,706,402	+1.43(+17.67%)
Mar 08, 2022	7.965	8.348	7.836	8.104	2,794,428	+0.23(+2.90%)
Mar 07, 2022	8.343	8.433	7.866	7.876	2,523,086	-0.77(-8.86%)
Mar 04, 2022	8.651	8.790	8.537	8.641	2,162,330	-0.19(-2.14%)
Mar 03, 2022	8.950	8.970	8.751	8.830	1,426,458	+0.19(+2.19%)
Mar 02, 2022	8.671	8.726	8.423	8.641	1,425,390	-0.03(-0.34%)
Mar 01, 2022	8.840	9.129	8.631	8.671	1,145,717	-0.17(-1.91%)
Feb 28, 2022	8.751	8.960	8.701	8.840	937,781	-0.10(-1.11%)
Feb 25, 2022	8.761	8.940	8.492	8.940	2,561,572	+0.09(+1.01%)
Feb 24, 2022	8.413	8.940	8.249	8.850	3,309,793	-0.02(-0.22%)
Feb 23, 2022	8.771	9.019	8.756	8.870	2,159,290	+0.24(+2.77%)
Feb 22, 2022	8.731	8.900	8.612	8.631	1,806,306	-0.62(-6.67%)
Feb 18, 2022				9.248	0	-0.43(-4.42%)
Feb 17, 2022	10.12	10.29	9.666	9.676	3,373,912	+0.11(+1.14%)
Feb 16, 2022	9.119	9.715	9.029	9.566	2,878,786	+0.47(+5.14%)
Feb 15, 2022	8.850	9.104	8.781	9.099	1,511,188	+0.32(+3.62%)
Feb 14, 2022	8.890	9.178	8.741	8.781	1,865,772	-0.10(-1.12%)
Feb 11, 2022	9.139	9.467	8.781	8.880	2,537,532	-0.21(-2.30%)
Feb 10, 2022	9.059	9.437	8.989	9.089	2,068,459	+0.13(+1.44%)
Feb 09, 2022	8.413	9.168	8.413	8.960	3,343,647	+0.71(+8.55%)
Feb 08, 2022	7.935	8.323	7.896	8.254	1,646,800	+0.38(+4.80%)
Feb 07, 2022	7.896	8.075	7.826	7.876	1,256,653	+0.03(+0.38%)
Feb 04, 2022	7.786	7.886	7.622	7.846	1,405,409	-0.20(-2.47%)
Feb 03, 2022	7.955	8.149		8.045	1,429,965	-0.24(-2.88%)
Feb 02, 2022	8.592	8.592	8.234	8.283	1,790,281	-0.46(-5.23%)

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.