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

2007 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 6.0766

CLOSE 6.0585

Low

LOW 4.44

High

HIGH 7.42

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2007	7.25	7.42	7.18	7.4
01/03/2007	7.37	7.42	7.22	7.25
01/04/2007	7.28	7.4	7.1	7.18
01/05/2007	7.18	7.24	6.82	6.86
01/08/2007	6.94	7.04	6.83	6.99
01/09/2007	7.04	7.1	6.73	7.1
01/10/2007	6.91	7.07	6.85	7.07
01/11/2007	7.01	7.09	6.88	6.91
01/12/2007	6.95	7.1	6.94	7.07
01/15/2007	7.04	7.13	6.92	6.94
01/16/2007	7	7.09	6.87	7.06
01/17/2007	7.01	7.07	6.94	7.06
01/18/2007	7.06	7.22	6.95	6.95
01/19/2007	7.02	7.09	6.98	7.04
01/22/2007	7.09	7.16	6.91	6.94
01/23/2007	6.97	6.97	6.83	6.94
01/24/2007	6.97	7.13	6.94	7.09
01/26/2007	7.01	7.01	6.91	6.99
01/29/2007	6.94	7.03	6.85	6.85
01/30/2007	6.91	6.93	6.73	6.77
01/31/2007	6.77	6.9	6.71	6.87
02/01/2007	6.87	6.91	6.65	6.7
02/02/2007	6.76	6.79	6.55	6.58
02/05/2007	6.65	6.73	6.61	6.67
02/06/2007	6.7	6.7	6.56	6.58
02/07/2007	6.59	6.61	6.2	6.27
02/08/2007	6.31	6.44	6.28	6.38
02/09/2007	6.41	6.53	6.35	6.35
02/12/2007	6.41	6.49	6.32	6.43
02/13/2007	6.43	6.59	6.4	6.58
02/14/2007	6.63	6.74	6.51	6.7
02/15/2007	6.71	6.73	6.59	6.63
02/16/2007	6.63	6.68	6.52	6.64
02/21/2007	6.63	6.77	6.54	6.75
02/22/2007	6.75	6.82	6.73	6.8
02/23/2007	6.8	6.81	6.63	6.64
02/26/2007	6.72	6.76	6.63	6.75
02/27/2007	6.52	6.56	6.35	6.41
02/28/2007	6.54	6.67	6.35	6.45
03/01/2007	5.77	5.81	5.53	5.56
03/02/2007	5.63	5.82	5.52	5.75
03/05/2007	5.63	5.67	5.47	5.55
03/06/2007	5.73	5.73	5.53	5.53
03/07/2007	5.69	5.73	5.55	5.64
03/08/2007	5.73	5.89	5.68	5.77
03/09/2007	5.89	5.89	5.74	5.89
03/12/2007	5.93	5.99	5.73	5.81
03/13/2007	5.75	5.75	5.49	5.58
03/14/2007	5.53	5.7	5.5	5.69
03/15/2007	5.73	5.88	5.61	5.63
03/16/2007	5.65	5.78	5.53	5.78
03/19/2007	5.78	5.89	5.76	5.78
03/20/2007	5.79	6.07	5.78	6.07
03/21/2007	6.07	6.26	6.03	6.26
03/22/2007	6.28	6.33	6.16	6.27
03/23/2007	6.25	6.41	6.23	6.37
03/26/2007	6.38	6.38	6.2	6.31
03/27/2007	6.31	6.31	6.13	6.13
03/28/2007	6.08	6.16	5.92	5.92
03/29/2007	5.98	6.03	5.76	5.78
03/30/2007	5.85	5.85	5.75	5.83
04/02/2007	5.9	5.97	5.83	5.91
04/03/2007	5.99	6.02	5.91	5.97
04/04/2007	6.02	6.08	5.99	6.04
04/05/2007	6.05	6.12	6.03	6.1
04/09/2007	6.12	6.18	6.08	6.1
04/10/2007	6.1	6.11	5.96	6
04/11/2007	6.03	6.05	5.78	5.87
04/12/2007	5.88	5.88	5.74	5.75
04/13/2007	5.78	5.84	5.75	5.78
04/16/2007	5.81	5.92	5.78	5.89
04/17/2007	5.94	6	5.85	5.95
04/18/2007	5.97	5.97	5.86	5.87
04/19/2007	5.83	6.07	5.76	6.02
04/20/2007	6.11	6.15	6.04	6.12
04/23/2007	6.13	6.21	6.03	6.03
04/24/2007	6.06	6.21	6.01	6.18
04/25/2007	6.23	6.41	6.22	6.41
04/26/2007	6.22	6.22	6.11	6.13
04/27/2007	6.05	6.25	5.99	6.16
04/30/2007	6.18	6.24	6.01	6.01
05/02/2007	6.05	6.43	6.03	6.31
05/03/2007	6.33	6.53	6.33	6.46
05/04/2007	6.47	6.6	6.44	6.48
05/07/2007	6.48	6.52	6.43	6.48
05/08/2007	6.46	6.64	6.43	6.63
05/09/2007	6.66	6.78	6.5	6.74
05/10/2007	6.7	6.75	6.43	6.46
05/11/2007	6.5	6.64	6.46	6.54
05/14/2007	6.53	6.54	6.33	6.42
05/15/2007	6.47	6.57	6.38	6.41
05/16/2007	6.5	6.63	6.46	6.61
05/17/2007	6.61	6.64	6.58	6.61
05/18/2007	6.61	6.65	6.51	6.55
05/21/2007	6.56	6.6	6.48	6.52
05/22/2007	6.53	6.62	6.47	6.61
05/23/2007	6.62	6.62	6.43	6.49
05/24/2007	6.48	6.51	6.3	6.41
05/25/2007	6.36	6.48	6.35	6.39
05/28/2007	6.41	6.46	6.35	6.43
05/29/2007	6.46	6.52	6.29	6.39
05/30/2007	6.29	6.55	6.17	6.51
05/31/2007	6.53	6.67	6.48	6.6
06/01/2007	6.58	6.66	6.51	6.55
06/04/2007	6.51	6.7	6.42	6.6
06/05/2007	6.6	6.68	6.55	6.64
06/06/2007	6.62	6.73	6.58	6.7
06/08/2007	6.53	6.83	6.48	6.82
06/11/2007	6.84	6.9	6.78	6.85
06/12/2007	6.81	6.87	6.74	6.78
06/13/2007	6.78	6.91	6.77	6.91
06/14/2007	6.83	7.04	6.83	7.04
06/15/2007	7.03	7.08	6.99	7.05
06/18/2007	7.1	7.2	7.04	7.1
06/19/2007	7.06	7.08	6.99	7.04
06/20/2007	7.04	7.09	6.79	6.91
06/21/2007	6.89	7.04	6.89	6.99
06/22/2007	7.01	7.11	6.91	7.04
06/25/2007	7.04	7.04	6.81	6.95
06/26/2007	6.91	7.05	6.91	7.04
06/27/2007	6.96	7.09	6.82	7.09
06/28/2007	7.04	7.05	6.9	7.01
06/29/2007	7.01	7.04	6.86	7.04
07/02/2007	7	7	6.88	6.88
07/03/2007	6.92	6.96	6.7	6.76
07/04/2007	6.78	6.78	6.58	6.69
07/05/2007	6.71	6.78	6.57	6.78
07/06/2007	6.78	6.87	6.58	6.71
07/10/2007	6.7	6.7	6.58	6.61
07/11/2007	6.6	6.64	6.56	6.58
07/12/2007	6.6	6.72	6.58	6.66
07/13/2007	6.62	6.75	6.59	6.59
07/16/2007	6.63	6.63	6.53	6.55
07/17/2007	6.56	6.63	6.53	6.63
07/18/2007	6.59	6.69	6.41	6.69
07/19/2007	6.73	6.76	6.64	6.67
07/20/2007	6.71	6.71	6.44	6.56
07/23/2007	6.59	6.59	6.47	6.48
07/24/2007	6.47	6.47	6.28	6.44
07/25/2007	6.43	6.56	6.31	6.56
07/26/2007	6.46	6.46	6.06	6.11
07/27/2007	6.08	6.32	5.96	5.96
07/30/2007	6.03	6.08	5.96	6.02
07/31/2007	6.27	6.27	5.88	6
08/01/2007	5.93	6.13	5.86	6
08/02/2007	6.15	6.28	6.1	6.24
08/03/2007	6.3	6.3	6.13	6.21
08/06/2007	6.17	6.44	6.11	6.32
08/07/2007	6.39	6.39	6.16	6.16
08/08/2007	6.29	6.4	6.2	6.4
08/09/2007	6.28	6.29	6.13	6.13
08/10/2007	6	6.35	5.85	6.35
08/13/2007	6.34	6.37	6.06	6.11
08/14/2007	6.15	6.19	5.93	6.13
08/15/2007	6	6.13	5.85	5.87
08/16/2007	5.72	5.74	5.22	5.74
08/17/2007	5.79	5.82	5.4	5.7
08/20/2007	5.79	5.83	5.49	5.59
08/21/2007	5.63	5.73	5.53	5.68
08/22/2007	5.66	5.81	5.66	5.74
08/23/2007	5.76	5.84	5.47	5.52
08/24/2007	5.59	5.6	5.37	5.56
08/27/2007	5.54	5.6	5.5	5.52
08/28/2007	5.48	5.48	5.34	5.38
08/29/2007	5.38	5.44	5.35	5.38
08/30/2007	5.4	5.4	5.23	5.25
08/31/2007	5.4	5.6	5.32	5.4
09/03/2007	5.51	5.65	5.51	5.53
09/04/2007	5.56	5.72	5.53	5.68
09/05/2007	5.61	5.65	5.48	5.5
09/06/2007	5.54	5.59	5.27	5.31
09/10/2007	5.22	5.22	5.03	5.04
09/11/2007	5.14	5.3	5.07	5.27
09/12/2007	5.27	5.43	5.26	5.27
09/13/2007	5.32	5.4	5.27	5.29
09/14/2007	5.29	5.3	5.09	5.16
09/17/2007	5.16	5.39	5.16	5.38
09/18/2007	5.42	5.79	5.42	5.79
09/19/2007	5.86	5.93	5.68	5.72
09/20/2007	5.72	5.82	5.66	5.67
09/21/2007	5.87	6.17	5.74	6.01
09/24/2007	6.04	6.12	5.87	5.87
09/25/2007	5.82	5.91	5.74	5.82
09/26/2007	5.89	5.9	5.64	5.66
09/27/2007	5.72	5.74	5.62	5.64
09/28/2007	5.66	5.79	5.63	5.74
10/01/2007	5.77	6.06	5.77	5.99
10/02/2007	5.96	6.08	5.93	5.93
10/03/2007	6	6.04	5.95	5.98
10/04/2007	6.03	6.45	6.03	6.41
10/05/2007	6.45	6.77	6.45	6.77
10/08/2007	6.7	6.76	6.53	6.53
10/09/2007	6.62	6.62	6.19	6.39
10/10/2007	6.4	6.41	6.21	6.31
10/11/2007	6.35	6.52	5.99	6.04
10/15/2007	6.13	6.24	5.9	6
10/16/2007	5.88	6.1	5.8	5.96
10/17/2007	6.03	6.25	6.02	6.13
10/18/2007	6.14	6.14	6	6.07
10/19/2007	6.13	6.16	5.8	5.91
10/22/2007	5.87	6.13	5.8	6.07
10/23/2007	6.21	6.27	6.1	6.11
10/24/2007	6.07	6.19	5.96	6.01
10/25/2007	5.55	5.69	5.5	5.65
10/26/2007	5.66	5.73	5.59	5.72
10/29/2007	5.74	5.74	5.5	5.51
10/30/2007	5.51	5.52	5.3	5.38
10/31/2007	5.46	5.46	5.27	5.43
11/01/2007	5.37	5.37	5.25	5.28
11/05/2007	5.27	5.27	5.12	5.22
11/06/2007	5.28	5.33	5.08	5.12
11/07/2007	5.13	5.13	4.91	4.99
11/08/2007	4.99	5.03	4.75	4.87
11/09/2007	4.82	5.09	4.71	5.09
11/12/2007	4.96	5.04	4.78	4.79
11/13/2007	4.88	4.93	4.78	4.86
11/14/2007	4.91	5.06	4.82	5.05
11/16/2007	5.02	5.04	4.92	5.02
11/19/2007	4.99	5.01	4.81	4.93
11/21/2007	4.8	4.82	4.62	4.74
11/22/2007	4.74	4.79	4.58	4.6
11/23/2007	4.64	4.67	4.53	4.67
11/26/2007	4.73	4.81	4.58	4.58
11/27/2007	4.57	4.65	4.44	4.49
11/28/2007	4.56	4.73	4.54	4.73
11/29/2007	4.74	4.96	4.67	4.89
11/30/2007	4.96	5.07	4.87	4.87
12/03/2007	4.96	5.01	4.71	4.75
12/04/2007	4.78	4.88	4.66	4.82
12/05/2007	4.9	5.01	4.88	4.91
12/06/2007	4.99	5.09	4.91	5.06
12/07/2007	5.12	5.18	4.92	4.92
12/10/2007	4.96	5.03	4.78	4.86
12/11/2007	4.88	4.98	4.8	4.86
12/12/2007	4.84	5.04	4.84	4.99
12/13/2007	4.88	4.88	4.77	4.81
12/14/2007	4.83	4.87	4.77	4.81
12/17/2007	4.77	4.78	4.7	4.75
12/18/2007	4.77	4.92	4.71	4.88
12/19/2007	4.85	4.9	4.83	4.88
12/20/2007	4.84	4.89	4.58	4.65
12/21/2007	4.71	4.83	4.65	4.83
12/26/2007	4.86	4.87	4.7	4.73
12/27/2007	4.76	4.76	4.59	4.61
12/28/2007	4.61	4.65	4.44	4.44

Menu

Create your free account now!

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

2007 Historical Chart

Average

Low

High