Skip to main content
Menu

Select a tool from the sidebar

Portfolio
common.loading
Sign In Get Started
Natura &Co Holding S.A. (NTCO3.SA)
NTCO3.SA
Natura &Co Holding S.A. (NTCO3.SA)
10.8000 R$
-0.2500 (%-2.26)
Overview
Technicals
Financial Statements
Comments
Archive

NTCO3.SA: Natura &Co Holding S.A. Historical Data

Historical price data, yearly archive and performance analysis for Natura &Co Holding S.A..

Historical Chart

Loading chart...

Average

OPEN 11.1408
CLOSE 11.1307

Low

LOW 8.93

High

HIGH 14.34
DATE OPEN HIGH LOW CLOSE
01/02/2025 12.66 12.77 12.19 12.47
01/03/2025 12.43 12.56 12.26 12.42
01/06/2025 12.43 12.89 12.37 12.72
01/07/2025 12.74 13.19 12.67 13.07
01/08/2025 12.92 13.02 12.7 12.8
01/09/2025 12.79 12.97 12.67 12.72
01/10/2025 12.66 12.79 12.5 12.6
01/13/2025 12.52 12.64 12.07 12.08
01/14/2025 12.18 12.44 11.89 12.44
01/15/2025 12.54 13.04 12.43 13.04
01/16/2025 13.09 13.09 12.5 12.62
01/17/2025 12.63 12.84 12.29 12.41
01/20/2025 12.25 12.67 12.23 12.45
01/21/2025 12.42 12.69 12.33 12.6
01/22/2025 12.71 12.87 12.43 12.75
01/23/2025 12.84 12.84 12.08 12.2
01/24/2025 12.21 12.36 12.08 12.08
01/27/2025 12.1 12.44 12.02 12.18
01/28/2025 12.24 12.28 12.03 12.06
01/29/2025 12.15 12.35 12.1 12.15
01/30/2025 12.18 12.77 12.18 12.74
01/31/2025 12.75 12.83 12.57 12.62
02/03/2025 13.01 13.15 12.68 12.72
02/04/2025 12.68 13.08 12.5 13.08
02/05/2025 13.08 13.16 12.87 12.98
02/06/2025 12.92 13.36 12.92 13.09
02/07/2025 13.03 13.11 12.49 12.49
02/10/2025 12.67 12.77 12.44 12.44
02/11/2025 12.53 13.09 12.47 12.93
02/12/2025 12.65 12.99 12.63 12.94
02/13/2025 12.9 13.44 12.8 13.05
02/14/2025 13.12 13.53 13.04 13.53
02/17/2025 13.55 14.03 13.47 13.97
02/18/2025 13.96 13.96 13.61 13.65
02/19/2025 13.52 13.96 13.33 13.69
02/20/2025 13.92 14.34 13.76 13.99
02/21/2025 13.98 14.22 13.75 13.86
02/24/2025 14.05 14.05 13.35 13.5
02/25/2025 13.55 13.58 13.02 13.29
02/26/2025 13.47 13.72 13.12 13.23
02/27/2025 13.2 13.46 12.82 13.43
02/28/2025 13.05 13.48 12.9 12.93
03/05/2025 12.95 13.22 12.56 12.7
03/06/2025 12.79 13.44 12.72 13.44
03/07/2025 13.33 13.51 13.07 13.37
03/10/2025 13.21 13.36 13.03 13.06
03/11/2025 13.07 13.16 12.87 13.02
03/12/2025 13.07 13.58 13.01 13.57
03/13/2025 13.52 13.66 13.23 13.56
03/14/2025 11.2 11.27 9.49 9.5
03/17/2025 9.64 9.71 8.95 9.2
03/18/2025 9.3 9.6 9.26 9.51
03/19/2025 9.6 10.09 9.56 9.89
03/20/2025 9.89 9.93 9.65 9.65
03/21/2025 9.61 9.85 9.44 9.49
03/24/2025 9.52 9.67 9.46 9.55
03/25/2025 9.61 9.89 9.6 9.89
03/26/2025 9.9 10.33 9.88 10.06
03/27/2025 10.16 10.47 10.06 10.41
03/28/2025 10.4 10.49 10.22 10.45
03/31/2025 10.3 10.42 9.99 9.99
04/01/2025 9.99 10.03 9.2 9.2
04/02/2025 9.18 9.46 9.05 9.11
04/03/2025 9.08 9.49 9.07 9.43
04/04/2025 9.26 9.4 9.13 9.15
04/07/2025 9.05 9.5 8.95 9.41
04/08/2025 9.53 9.56 9.2 9.4
04/09/2025 9.3 9.88 9.28 9.88
04/10/2025 9.79 9.8 9.3 9.48
04/11/2025 9.55 9.55 9.36 9.37
04/14/2025 9.49 9.49 9.17 9.25
04/15/2025 9.25 9.58 9.24 9.49
04/16/2025 9.47 9.54 9.34 9.34
04/17/2025 9.36 9.38 9.16 9.34
04/22/2025 9.34 9.56 9.3 9.49
04/23/2025 9.58 9.65 9.42 9.42
04/24/2025 9.42 10.03 9.39 9.99
04/25/2025 9.99 10.08 9.81 9.97
04/28/2025 10.06 10.27 9.92 9.94
04/29/2025 9.94 10.05 9.55 9.55
04/30/2025 9.55 9.83 9.47 9.51
05/02/2025 9.58 9.63 9.35 9.54
05/05/2025 9.57 9.57 9.16 9.22
05/06/2025 9.27 9.37 9.09 9.15
05/07/2025 9.2 9.21 8.93 8.98
05/08/2025 9.18 9.6 9.03 9.29
05/09/2025 9.35 9.38 9.03 9.15
05/12/2025 9.2 9.47 9.13 9.39
05/13/2025 9.77 10.11 9.75 10
05/14/2025 10.01 10.92 9.92 10.71
05/15/2025 10.72 10.79 10.32 10.36
05/16/2025 10.31 10.74 10.25 10.68
05/19/2025 10.67 10.96 10.6 10.73
05/20/2025 10.75 10.81 10.29 10.39
05/21/2025 10.4 10.56 10.05 10.19
05/22/2025 10.26 10.77 10.22 10.36
05/23/2025 10.27 10.31 9.95 10.31
05/26/2025 10.37 10.7 10.35 10.55
05/27/2025 10.8 10.85 10.6 10.72
05/28/2025 10.6 10.84 10.37 10.64
05/29/2025 10.51 10.68 10.5 10.5
05/30/2025 10.55 10.62 10.29 10.47
06/02/2025 10.62 10.66 10.19 10.23
06/03/2025 10.2 10.89 10.14 10.76
06/04/2025 10.6 10.73 10.33 10.49
06/05/2025 10.53 10.77 10.46 10.5
06/06/2025 10.56 10.62 10.44 10.54
06/09/2025 10.52 10.59 10.35 10.39
06/10/2025 10.51 10.63 10.41 10.52
06/11/2025 10.43 10.53 10.33 10.38
06/12/2025 10.35 10.37 10.23 10.31
06/13/2025 10.23 10.36 9.95 10.24
06/16/2025 10.39 10.66 10.34 10.51
06/17/2025 10.58 10.67 10.45 10.53
06/18/2025 10.56 10.64 10.44 10.46
06/20/2025 10.36 10.66 10.36 10.5
06/23/2025 10.53 10.82 10.25 10.29
06/24/2025 10.35 10.6 10.33 10.51
06/25/2025 10.47 10.53 10.36 10.47
06/26/2025 10.52 11.13 10.52 10.99
06/27/2025 10.88 11.05 10.77 10.87
06/30/2025 10.9 11.18 10.82 11.05
07/01/2025 11.11 11.3 10.77 10.8
07/02/2025 10.8 10.8 10.8 10.8
07/03/2025 10.8 10.8 10.8 10.8
07/04/2025 10.8 10.8 10.8 10.8
07/15/2025 10.8 10.8 10.8 10.8
07/16/2025 10.8 10.8 10.8 10.8
07/17/2025 10.8 10.8 10.8 10.8
07/18/2025 10.8 10.8 10.8 10.8
07/21/2025 10.8 10.8 10.8 10.8
07/22/2025 10.8 10.8 10.8 10.8
07/23/2025 10.8 10.8 10.8 10.8
07/24/2025 10.8 10.8 10.8 10.8