Natura &Co Holding S.A. (NTCO)
NYSE: NTCO
· Real-Time Price · USD
6.59
0.02 (0.30%)
At close: Feb 09, 2024, 9:59 PM
NTCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 8, 2024 | 6.85 | 7.00 | 6.79 | 6.98 | 6.98 | 0.00% | 68,101 |
| Mar 7, 2024 | 6.85 | 6.98 | 6.80 | 6.98 | 6.98 | 2.50% | 247,259 |
| Mar 6, 2024 | 6.83 | 6.90 | 6.79 | 6.81 | 6.81 | 0.89% | 154,758 |
| Mar 5, 2024 | 6.64 | 6.75 | 6.62 | 6.75 | 6.75 | 4.01% | 146,391 |
| Mar 4, 2024 | 6.60 | 6.60 | 6.47 | 6.49 | 6.49 | -3.57% | 111,022 |
| Mar 1, 2024 | 6.57 | 6.76 | 6.57 | 6.73 | 6.73 | 1.51% | 94,623 |
| Feb 29, 2024 | 6.52 | 6.70 | 6.49 | 6.63 | 6.63 | -1.04% | 176,812 |
| Feb 28, 2024 | 6.05 | 6.72 | 6.05 | 6.70 | 6.70 | -0.15% | 104,786 |
| Feb 27, 2024 | 6.64 | 6.81 | 6.63 | 6.71 | 6.71 | 1.98% | 142,836 |
| Feb 26, 2024 | 6.56 | 6.65 | 6.50 | 6.58 | 6.58 | 0.46% | 62,943 |
| Feb 23, 2024 | 6.71 | 6.71 | 6.55 | 6.55 | 6.55 | -2.67% | 7,830 |
| Feb 22, 2024 | 6.70 | 6.84 | 6.68 | 6.73 | 6.73 | -0.59% | 322,702 |
| Feb 20, 2024 | 6.59 | 6.77 | 6.57 | 6.77 | 6.77 | 4.31% | 271,102 |
| Feb 16, 2024 | 6.41 | 6.60 | 6.41 | 6.49 | 6.49 | -1.82% | 54,232 |
| Feb 15, 2024 | 6.80 | 6.83 | 6.60 | 6.61 | 6.61 | -2.36% | 196,222 |
| Feb 14, 2024 | 6.58 | 6.81 | 6.55 | 6.77 | 6.77 | 2.89% | 745,382 |
| Feb 13, 2024 | 6.27 | 15.00 | 6.18 | 6.58 | 6.58 | 2.81% | 2,092,007 |
| Feb 12, 2024 | 6.30 | 6.45 | 5.76 | 6.40 | 6.40 | -2.59% | 296,642 |
| Feb 9, 2024 | 6.50 | 6.61 | 6.46 | 6.57 | 6.57 | 0.00% | 1,561,496 |
| Feb 8, 2024 | 6.59 | 6.63 | 6.40 | 6.57 | 6.57 | -2.23% | 3,167,845 |