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

2005 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 2.966

CLOSE 2.9647

Low

LOW 1.86

High

HIGH 4.55

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2005	2.35	2.41	2.35	2.37
01/04/2005	2.37	2.37	2.2	2.2
01/05/2005	2.2	2.22	2.16	2.21
01/06/2005	2.26	2.26	2.21	2.24
01/07/2005	2.24	2.26	2.17	2.2
01/10/2005	2.21	2.21	2.15	2.16
01/11/2005	2.19	2.19	2.08	2.08
01/12/2005	2.1	2.11	2.06	2.08
01/13/2005	2.13	2.13	2.08	2.08
01/14/2005	2.08	2.1	2.08	2.08
01/17/2005	2.08	2.1	2.06	2.08
01/18/2005	2.1	2.1	2.01	2.05
01/19/2005	2.05	2.07	2.01	2.02
01/20/2005	2.01	2.01	1.93	1.93
01/21/2005	1.93	1.97	1.92	1.96
01/24/2005	1.96	1.96	1.92	1.96
01/26/2005	1.96	1.96	1.93	1.93
01/27/2005	1.95	1.96	1.93	1.93
01/28/2005	1.94	1.94	1.88	1.89
01/31/2005	1.87	1.96	1.86	1.93
02/01/2005	1.93	2.05	1.93	1.99
02/02/2005	2.02	2.1	2.02	2.08
02/03/2005	2.08	2.1	2.07	2.08
02/04/2005	2.07	2.08	2.06	2.06
02/09/2005	2.08	2.11	2.06	2.07
02/10/2005	2.07	2.08	2.07	2.08
02/11/2005	2.05	2.08	2.04	2.08
02/14/2005	2.08	2.08	2.07	2.07
02/15/2005	2.09	2.09	2.07	2.08
02/16/2005	2.09	2.09	2.02	2.02
02/17/2005	2.04	2.04	2	2.02
02/18/2005	2.02	2.04	2	2.01
02/21/2005	2.01	2.01	1.99	2
02/22/2005	2	2.11	2	2.06
02/23/2005	2.08	2.2	2.08	2.2
02/24/2005	2.18	2.32	2.18	2.28
02/25/2005	2.29	2.29	2.24	2.29
02/28/2005	2.29	2.3	2.26	2.3
03/01/2005	2.29	2.41	2.29	2.37
03/02/2005	2.37	2.39	2.35	2.38
03/03/2005	2.72	2.76	2.72	2.76
03/04/2005	2.78	2.88	2.77	2.84
03/07/2005	2.84	2.93	2.8	2.81
03/08/2005	2.8	2.8	2.74	2.74
03/09/2005	2.73	2.73	2.71	2.73
03/10/2005	2.72	2.72	2.53	2.6
03/11/2005	2.6	2.69	2.6	2.67
03/14/2005	2.65	2.65	2.62	2.63
03/15/2005	2.6	2.63	2.54	2.6
03/16/2005	2.61	2.62	2.6	2.6
03/17/2005	2.6	2.6	2.56	2.57
03/18/2005	2.6	2.6	2.49	2.5
03/21/2005	2.53	2.53	2.35	2.39
03/22/2005	2.4	2.53	2.39	2.48
03/23/2005	2.46	2.49	2.43	2.43
03/24/2005	2.46	2.51	2.45	2.47
03/28/2005	2.47	2.47	2.42	2.43
03/29/2005	2.43	2.51	2.42	2.43
03/30/2005	2.46	2.49	2.45	2.45
03/31/2005	2.46	2.55	2.46	2.55
04/01/2005	2.57	2.6	2.56	2.6
04/04/2005	2.6	2.6	2.6	2.6
04/05/2005	2.6	2.78	2.6	2.67
04/06/2005	2.67	2.67	2.6	2.63
04/07/2005	2.63	2.63	2.53	2.56
04/08/2005	2.51	2.53	2.51	2.51
04/11/2005	2.46	2.55	2.46	2.51
04/12/2005	2.53	2.7	2.51	2.66
04/13/2005	2.69	2.7	2.57	2.6
04/14/2005	2.6	2.6	2.46	2.49
04/15/2005	2.46	2.49	2.32	2.49
04/18/2005	2.49	2.51	2.46	2.48
04/19/2005	2.48	2.62	2.48	2.6
04/20/2005	2.62	2.67	2.54	2.54
04/22/2005	2.55	2.55	2.49	2.5
04/25/2005	2.5	2.53	2.49	2.49
04/26/2005	2.49	2.49	2.46	2.46
04/27/2005	2.42	2.56	2.42	2.56
04/28/2005	2.53	2.64	2.53	2.63
04/29/2005	2.63	2.71	2.57	2.67
05/02/2005	2.67	2.68	2.63	2.66
05/03/2005	2.66	2.69	2.63	2.67
05/04/2005	2.71	2.71	2.67	2.67
05/05/2005	2.7	2.71	2.59	2.62
05/06/2005	2.64	2.65	2.59	2.64
05/09/2005	2.6	2.66	2.6	2.65
05/10/2005	2.64	2.65	2.61	2.61
05/11/2005	2.62	2.64	2.62	2.64
05/12/2005	2.64	2.71	2.64	2.7
05/13/2005	2.74	2.78	2.71	2.74
05/16/2005	2.73	2.73	2.62	2.67
05/17/2005	2.62	2.64	2.6	2.62
05/18/2005	2.66	2.66	2.64	2.64
05/19/2005	2.61	2.64	2.6	2.6
05/20/2005	2.6	2.6	2.51	2.53
05/23/2005	2.53	2.53	2.5	2.5
05/24/2005	2.5	2.53	2.44	2.5
05/25/2005	2.54	2.6	2.5	2.53
05/27/2005	2.53	2.59	2.52	2.59
05/30/2005	2.62	2.77	2.6	2.75
05/31/2005	2.71	2.93	2.71	2.93
06/01/2005	2.89	3.03	2.84	2.98
06/02/2005	2.99	3	2.89	2.9
06/03/2005	2.92	2.92	2.8	2.85
06/06/2005	2.85	2.85	2.78	2.82
06/07/2005	2.74	2.85	2.71	2.71
06/08/2005	2.75	2.85	2.75	2.85
06/09/2005	2.85	2.92	2.8	2.83
06/10/2005	2.85	2.91	2.8	2.85
06/13/2005	2.82	2.85	2.75	2.76
06/14/2005	2.78	2.84	2.67	2.74
06/15/2005	2.75	2.78	2.73	2.75
06/16/2005	2.78	2.85	2.73	2.76
06/17/2005	2.76	2.85	2.76	2.85
06/20/2005	2.82	2.89	2.77	2.85
06/21/2005	2.87	2.87	2.77	2.82
06/22/2005	2.82	2.82	2.76	2.77
06/23/2005	2.77	2.77	2.64	2.67
06/24/2005	2.71	2.71	2.6	2.6
06/27/2005	2.64	2.68	2.61	2.67
06/28/2005	2.67	2.78	2.67	2.7
06/29/2005	2.71	2.75	2.66	2.66
06/30/2005	2.67	2.75	2.61	2.67
07/01/2005	2.64	2.71	2.62	2.69
07/04/2005	2.71	2.72	2.69	2.72
07/05/2005	2.71	2.75	2.61	2.61
07/06/2005	2.64	2.64	2.57	2.59
07/07/2005	2.58	2.6	2.5	2.57
07/08/2005	2.6	2.64	2.55	2.64
07/11/2005	2.67	2.73	2.65	2.71
07/12/2005	2.75	2.75	2.73	2.73
07/13/2005	2.75	2.75	2.73	2.75
07/14/2005	2.75	2.75	2.64	2.71
07/15/2005	2.64	2.71	2.64	2.64
07/18/2005	2.69	2.78	2.69	2.75
07/19/2005	2.74	2.78	2.69	2.71
07/20/2005	2.71	2.82	2.71	2.79
07/21/2005	2.79	2.96	2.79	2.89
07/22/2005	2.85	2.96	2.82	2.96
07/25/2005	2.92	2.92	2.73	2.8
07/26/2005	2.8	2.89	2.79	2.85
07/27/2005	2.85	3.1	2.85	3.1
07/28/2005	3.03	3.07	2.84	2.88
07/29/2005	2.92	3	2.85	2.85
08/01/2005	2.85	2.87	2.78	2.83
08/02/2005	3.17	3.23	3.07	3.16
08/03/2005	3.22	3.23	3.06	3.09
08/04/2005	3.09	3.15	3.04	3.1
08/05/2005	3.16	3.16	3.08	3.12
08/08/2005	3.16	3.16	3.12	3.14
08/09/2005	3.16	3.2	3.12	3.14
08/10/2005	3.13	3.19	3.08	3.12
08/11/2005	3.15	3.15	2.98	3.04
08/12/2005	2.98	3.12	2.94	3.12
08/15/2005	3.15	3.15	3.08	3.1
08/16/2005	3.12	3.12	3.02	3.08
08/17/2005	3.06	3.18	3.05	3.16
08/18/2005	3.15	3.18	3.14	3.16
08/19/2005	3.18	3.18	3.15	3.16
08/22/2005	3.17	3.24	3.17	3.22
08/23/2005	3.22	3.28	3.2	3.26
08/24/2005	3.24	3.29	3.24	3.29
08/25/2005	3.29	3.29	3.2	3.2
08/26/2005	3.24	3.26	3.16	3.2
08/29/2005	3.2	3.2	3.16	3.16
08/30/2005	3.2	3.2	3.14	3.16
08/31/2005	3.16	3.2	3.15	3.2
09/01/2005	3.18	3.24	3.18	3.24
09/02/2005	3.25	3.31	3.25	3.28
09/05/2005	3.24	3.27	3.19	3.21
09/06/2005	3.22	3.3	3.22	3.29
09/08/2005	3.32	3.59	3.31	3.56
09/09/2005	3.48	3.54	3.44	3.48
09/12/2005	3.54	3.54	3.45	3.52
09/13/2005	3.46	3.56	3.36	3.52
09/14/2005	3.52	3.64	3.52	3.53
09/15/2005	3.58	3.64	3.55	3.56
09/16/2005	3.59	3.63	3.56	3.56
09/19/2005	3.56	3.56	3.46	3.48
09/20/2005	3.52	3.52	3.42	3.44
09/21/2005	3.52	3.52	3.44	3.48
09/22/2005	3.48	3.56	3.46	3.52
09/23/2005	3.53	3.64	3.53	3.6
09/26/2005	3.6	3.66	3.54	3.58
09/27/2005	3.58	3.64	3.52	3.52
09/28/2005	3.54	3.6	3.54	3.59
09/29/2005	3.6	3.6	3.48	3.54
09/30/2005	3.58	3.58	3.52	3.56
10/03/2005	3.56	3.6	3.44	3.56
10/04/2005	3.52	3.56	3.5	3.56
10/05/2005	3.54	3.56	3.49	3.56
10/06/2005	3.48	3.56	3.4	3.52
10/07/2005	3.52	3.52	3.49	3.5
10/10/2005	3.56	3.56	3.42	3.43
10/11/2005	3.46	3.56	3.38	3.4
10/13/2005	3.4	3.4	3.26	3.28
10/14/2005	3.3	3.34	3.2	3.3
10/17/2005	3.36	3.4	3.33	3.34
10/18/2005	3.37	3.37	3.32	3.35
10/19/2005	3.32	3.32	3.28	3.29
10/20/2005	3.32	3.42	3.26	3.42
10/21/2005	3.42	3.42	3.38	3.39
10/24/2005	3.39	3.39	3.26	3.27
10/25/2005	3.28	3.31	3.22	3.31
10/26/2005	3.36	3.45	3.35	3.45
10/27/2005	3.45	3.53	3.44	3.48
10/28/2005	3.54	3.56	3.52	3.55
10/31/2005	3.56	3.71	3.56	3.56
11/01/2005	3.68	3.71	3.52	3.57
11/03/2005	3.64	3.64	3.46	3.51
11/04/2005	3.54	3.54	3.45	3.48
11/07/2005	3.52	3.64	3.51	3.64
11/08/2005	3.6	3.79	3.52	3.77
11/09/2005	3.76	3.8	3.64	3.76
11/10/2005	3.76	3.76	3.66	3.74
11/11/2005	3.64	3.72	3.64	3.72
11/14/2005	3.68	3.76	3.6	3.72
11/16/2005	3.71	3.72	3.68	3.69
11/17/2005	3.72	3.72	3.68	3.7
11/18/2005	3.7	3.76	3.68	3.76
11/21/2005	3.76	3.89	3.72	3.81
11/22/2005	3.88	3.88	3.72	3.78
11/23/2005	3.84	3.84	3.74	3.76
11/24/2005	3.76	3.76	3.7	3.74
11/25/2005	3.76	3.76	3.7	3.76
11/28/2005	3.78	3.84	3.76	3.76
11/29/2005	3.84	3.9	3.78	3.83
11/30/2005	3.83	3.88	3.77	3.79
12/01/2005	3.84	3.92	3.8	3.84
12/02/2005	3.8	3.93	3.8	3.9
12/05/2005	3.9	4.24	3.9	4.12
12/06/2005	4.08	4.38	4.02	4.38
12/07/2005	4.34	4.34	4.18	4.18
12/08/2005	4.24	4.28	4.18	4.18
12/09/2005	4.2	4.28	4.19	4.25
12/12/2005	4.24	4.24	4.2	4.22
12/13/2005	4.22	4.28	4.22	4.27
12/14/2005	4.26	4.32	4.19	4.26
12/15/2005	4.26	4.32	4.22	4.26
12/16/2005	4.25	4.28	4.2	4.22
12/19/2005	4.32	4.32	4.06	4.2
12/20/2005	4.2	4.28	4.12	4.2
12/21/2005	4.27	4.32	4.22	4.26
12/22/2005	4.26	4.32	4.2	4.32
12/23/2005	4.25	4.55	4.25	4.48
12/26/2005	4.52	4.52	4.32	4.38
12/27/2005	4.39	4.46	4.38	4.44
12/28/2005	4.4	4.4	4.24	4.32
12/29/2005	4.36	4.36	4.16	4.16

Menu

Create your free account now!

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

2005 Historical Chart

Average

Low

High