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

2004 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 1.6237

CLOSE 1.6272

Low

LOW 1.01

High

HIGH 2.41

DATE	OPEN	HIGH	LOW	CLOSE
05/26/2004	1.03	1.11	1.01	1.09
05/27/2004	1.11	1.12	1.08	1.1
05/28/2004	1.11	1.12	1.11	1.12
05/31/2004	1.11	1.11	1.06	1.1
06/01/2004	1.07	1.1	1.07	1.1
06/02/2004	1.1	1.12	1.1	1.12
06/03/2004	1.12	1.19	1.11	1.17
06/04/2004	1.16	1.24	1.16	1.19
06/07/2004	1.21	1.21	1.19	1.19
06/08/2004	1.19	1.19	1.15	1.16
06/09/2004	1.14	1.18	1.13	1.17
06/11/2004	1.14	1.19	1.14	1.19
06/14/2004	1.16	1.21	1.16	1.21
06/15/2004	1.2	1.25	1.2	1.23
06/16/2004	1.23	1.23	1.19	1.21
06/17/2004	1.2	1.22	1.2	1.2
06/18/2004	1.19	1.2	1.19	1.2
06/21/2004	1.2	1.21	1.19	1.19
06/22/2004	1.19	1.19	1.19	1.19
06/23/2004	1.19	1.2	1.18	1.2
06/24/2004	1.19	1.23	1.19	1.23
06/25/2004	1.21	1.23	1.21	1.22
06/28/2004	1.22	1.23	1.21	1.23
06/29/2004	1.22	1.25	1.22	1.25
06/30/2004	1.23	1.29	1.23	1.29
07/01/2004	1.29	1.36	1.28	1.29
07/02/2004	1.29	1.29	1.28	1.29
07/05/2004	1.27	1.27	1.25	1.26
07/06/2004	1.25	1.28	1.24	1.28
07/07/2004	1.29	1.31	1.26	1.29
07/08/2004	1.29	1.3	1.29	1.29
07/12/2004	1.29	1.37	1.29	1.37
07/13/2004	1.42	1.42	1.34	1.37
07/14/2004	1.34	1.37	1.34	1.37
07/15/2004	1.37	1.41	1.36	1.41
07/16/2004	1.42	1.5	1.42	1.45
07/19/2004	1.46	1.48	1.42	1.45
07/20/2004	1.45	1.46	1.38	1.43
07/21/2004	1.44	1.44	1.37	1.38
07/22/2004	1.38	1.38	1.32	1.34
07/23/2004	1.34	1.38	1.34	1.38
07/26/2004	1.38	1.39	1.34	1.38
07/27/2004	1.4	1.41	1.38	1.4
07/28/2004	1.42	1.42	1.39	1.39
07/29/2004	1.42	1.42	1.38	1.38
07/30/2004	1.39	1.39	1.34	1.34
08/02/2004	1.33	1.35	1.32	1.34
08/03/2004	1.34	1.37	1.34	1.36
08/04/2004	1.57	1.58	1.56	1.57
08/05/2004	1.58	1.58	1.54	1.54
08/06/2004	1.55	1.55	1.53	1.54
08/09/2004	1.54	1.54	1.5	1.5
08/10/2004	1.51	1.51	1.48	1.5
08/11/2004	1.5	1.5	1.43	1.46
08/12/2004	1.46	1.49	1.46	1.48
08/13/2004	1.48	1.48	1.46	1.46
08/16/2004	1.47	1.48	1.47	1.48
08/17/2004	1.48	1.49	1.46	1.46
08/18/2004	1.47	1.48	1.47	1.48
08/19/2004	1.48	1.5	1.48	1.49
08/20/2004	1.49	1.49	1.47	1.47
08/23/2004	1.46	1.46	1.45	1.46
08/24/2004	1.46	1.5	1.46	1.46
08/25/2004	1.49	1.55	1.48	1.53
08/26/2004	1.51	1.58	1.51	1.58
08/27/2004	1.58	1.65	1.58	1.62
08/30/2004	1.63	1.66	1.57	1.64
08/31/2004	1.64	1.72	1.63	1.71
09/01/2004	1.71	1.81	1.7	1.81
09/02/2004	1.79	1.79	1.73	1.73
09/03/2004	1.74	1.76	1.7	1.7
09/06/2004	1.7	1.7	1.69	1.69
09/08/2004	1.73	1.73	1.68	1.68
09/09/2004	1.72	1.72	1.62	1.62
09/10/2004	1.63	1.63	1.58	1.6
09/13/2004	1.6	1.62	1.6	1.62
09/14/2004	1.68	1.84	1.62	1.77
09/15/2004	1.77	1.78	1.68	1.72
09/16/2004	1.72	1.72	1.66	1.7
09/17/2004	1.7	1.74	1.7	1.74
09/20/2004	1.74	1.77	1.74	1.77
09/21/2004	1.78	1.82	1.78	1.81
09/22/2004	1.81	1.84	1.78	1.78
09/23/2004	1.79	1.81	1.78	1.78
09/24/2004	1.81	1.81	1.77	1.77
09/27/2004	1.76	1.76	1.73	1.74
09/28/2004	1.75	1.75	1.74	1.74
09/29/2004	1.74	1.74	1.73	1.73
09/30/2004	1.74	1.74	1.74	1.74
10/01/2004	1.74	1.78	1.74	1.75
10/04/2004	1.75	1.78	1.66	1.7
10/05/2004	1.72	1.74	1.7	1.71
10/06/2004	1.72	1.72	1.68	1.69
10/07/2004	1.68	1.69	1.66	1.66
10/08/2004	1.69	1.7	1.67	1.68
10/11/2004	1.7	1.71	1.69	1.7
10/13/2004	1.69	1.71	1.69	1.7
10/14/2004	1.69	1.69	1.66	1.68
10/15/2004	1.69	1.71	1.69	1.71
10/18/2004	1.7	1.76	1.69	1.75
10/19/2004	1.77	1.77	1.72	1.72
10/20/2004	1.72	1.72	1.68	1.7
10/21/2004	1.7	1.78	1.7	1.77
10/22/2004	1.75	1.76	1.74	1.76
10/25/2004	1.76	1.77	1.72	1.77
10/26/2004	1.76	1.76	1.74	1.75
10/27/2004	1.76	1.77	1.73	1.75
10/28/2004	1.77	1.77	1.75	1.76
10/29/2004	1.77	1.77	1.75	1.75
11/01/2004	1.75	1.75	1.75	1.75
11/03/2004	1.75	1.78	1.74	1.75
11/04/2004	1.75	1.75	1.72	1.74
11/05/2004	1.75	1.75	1.73	1.74
11/08/2004	1.75	1.75	1.74	1.74
11/09/2004	1.75	1.81	1.75	1.79
11/10/2004	1.78	1.81	1.78	1.81
11/11/2004	1.84	1.92	1.83	1.87
11/12/2004	1.88	1.92	1.88	1.89
11/16/2004	1.89	1.89	1.88	1.89
11/17/2004	1.88	1.88	1.85	1.86
11/18/2004	1.88	1.88	1.83	1.83
11/19/2004	1.84	1.85	1.83	1.83
11/22/2004	1.83	1.83	1.81	1.82
11/23/2004	1.81	1.84	1.8	1.84
11/24/2004	1.84	1.87	1.84	1.87
11/25/2004	1.9	1.9	1.89	1.89
11/26/2004	1.87	2.02	1.87	1.97
11/29/2004	1.97	2.05	1.97	2.02
11/30/2004	2.05	2.05	2.02	2.02
12/01/2004	2.04	2.04	1.96	2.01
12/02/2004	2.01	2.01	1.97	1.97
12/03/2004	2.01	2.01	1.97	1.97
12/06/2004	1.98	2.01	1.97	1.99
12/07/2004	2.02	2.13	2.02	2.11
12/08/2004	2.11	2.15	2.11	2.14
12/09/2004	2.15	2.15	2.07	2.07
12/10/2004	2.07	2.14	2.05	2.11
12/13/2004	2.11	2.19	2.11	2.17
12/14/2004	2.19	2.19	2.16	2.16
12/15/2004	2.16	2.16	2.1	2.11
12/16/2004	2.11	2.14	2.11	2.11
12/17/2004	2.11	2.14	2.11	2.14
12/20/2004	2.17	2.25	2.17	2.21
12/21/2004	2.23	2.35	2.17	2.17
12/22/2004	2.19	2.19	2.13	2.14
12/23/2004	2.14	2.25	2.11	2.25
12/27/2004	2.25	2.32	2.23	2.32
12/28/2004	2.31	2.41	2.31	2.37
12/29/2004	2.38	2.38	2.35	2.38
12/30/2004	2.37	2.37	2.31	2.34

Menu

Create your free account now!

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

2004 Historical Chart

Average

Low

High