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

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Apr 03, 2023	5.150	5.360	5.125	5.330	609,603	+0.11(+2.11%)
Mar 31, 2023	5.200	5.385	5.010	5.220	1,303,997	-0.13(-2.43%)
Mar 30, 2023	5.560	5.700	5.290	5.350	1,282,552	-0.10(-1.83%)
Mar 29, 2023	5.480	5.500	5.270	5.450	703,189	-0.05(-0.91%)
Mar 28, 2023	5.300	5.550	5.280	5.500	824,690	+0.25(+4.76%)
Mar 27, 2023	5.280	5.305	5.220	5.250	543,156	+0.06(+1.16%)
Mar 24, 2023	5.060	5.270	5.040	5.190	525,090	+0.14(+2.77%)
Mar 23, 2023	5.220	5.220	4.945	5.050	746,170	-0.04(-0.79%)
Mar 22, 2023	4.960	5.230	4.910	5.090	636,962	+0.12(+2.41%)
Mar 21, 2023	4.970	5.080	4.920	4.970	653,780	+0.01(+0.20%)
Mar 20, 2023	5.100	5.100	4.850	4.960	973,000	-0.30(-5.70%)
Mar 17, 2023	5.030	5.480	4.885	5.260	2,605,473	+0.09(+1.74%)
Mar 16, 2023	4.940	5.295	4.890	5.170	1,944,979	+0.24(+4.87%)
Mar 15, 2023	4.570	5.010	4.500	4.930	1,478,702	+0.22(+4.67%)
Mar 14, 2023	5.010	5.020	4.470	4.710	2,534,256	-0.88(-15.74%)
Mar 13, 2023	5.490	5.745	5.460	5.590	1,304,195	+0.00(+0.00%)
Mar 10, 2023	5.620	5.820	5.460	5.590	1,254,478	-0.20(-3.45%)
Mar 09, 2023	6.010	6.070	5.780	5.790	704,690	-0.22(-3.66%)
Mar 08, 2023	6.000	6.170	5.970	6.010	808,747	+0.15(+2.56%)
Mar 07, 2023	5.870	5.950	5.761	5.860	610,151	+0.06(+1.03%)
Mar 06, 2023	5.490	5.820	5.490	5.800	400,597	+0.29(+5.26%)
Mar 03, 2023	5.550	5.710	5.480	5.510	704,749	-0.01(-0.18%)
Mar 02, 2023	5.430	5.580	5.390	5.520	649,009	-0.08(-1.43%)
Mar 01, 2023	5.680	5.690	5.460	5.600	1,135,246	-0.26(-4.44%)
Feb 28, 2023	5.790	5.920	5.720	5.860	657,680	+0.12(+2.09%)
Feb 27, 2023	5.740	5.870	5.700	5.740	597,101	+0.02(+0.35%)
Feb 24, 2023	5.760	5.805	5.605	5.720	835,496	-0.30(-4.98%)
Feb 23, 2023	6.010	6.060	5.860	6.020	1,279,921	+0.29(+5.06%)
Feb 22, 2023	5.800	5.910	5.635	5.730	790,339	-0.07(-1.21%)
Feb 21, 2023	5.760	5.875	5.725	5.800	199,368	-0.07(-1.19%)
Feb 17, 2023	5.830	5.890	5.740	5.870	334,706	+0.00(+0.00%)
Feb 16, 2023	5.700	5.910	5.620	5.870	627,723	+0.07(+1.21%)
Feb 15, 2023	5.550	5.820	5.550	5.800	770,143	+0.28(+5.07%)
Feb 14, 2023	5.550	5.605	5.440	5.520	467,353	-0.08(-1.43%)
Feb 13, 2023	5.590	5.730	5.590	5.600	689,464	+0.04(+0.72%)
Feb 10, 2023	5.680	5.775	5.515	5.560	1,098,738	+0.04(+0.72%)
Feb 09, 2023	5.560	5.680	5.440	5.520	756,435	-0.01(-0.18%)
Feb 08, 2023	5.440	5.610	5.440	5.530	758,707	+0.18(+3.36%)
Feb 07, 2023	5.410	5.470	5.280	5.350	850,024	-0.15(-2.73%)
Feb 06, 2023	5.430	5.540	5.385	5.500	1,001,017	+0.04(+0.73%)
Feb 03, 2023	5.480	5.605	5.390	5.460	726,399	-0.16(-2.85%)
Feb 02, 2023	5.720	5.810	5.540	5.620	663,025	+0.08(+1.44%)

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.