Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Natura &Co Holding S.A. logo
NTCO3.SA
Natura &Co Holding S.A.
20:07:35
10.8 R$
0.0000 (%0.00)
Previous Close: 11.05
Day Low₺10.77
Day High₺11.3
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

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

2009 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 8.7243
CLOSE 8.7458

Low

LOW 5.52

High

HIGH 12.77
DATEOPENHIGHLOWCLOSE
01/02/20095.826.045.666.03
01/05/20095.946.165.936.12
01/06/20096.196.25.735.79
01/07/20095.795.865.525.58
01/08/20095.645.85.595.68
01/09/20095.695.955.665.66
01/12/20095.675.735.65.73
01/13/20095.655.915.655.88
01/14/20095.86.035.85.94
01/15/20095.8865.735.88
01/16/20095.8865.835.99
01/19/20095.945.985.685.69
01/20/20095.675.845.625.77
01/21/20095.785.995.665.95
01/22/20096.026.175.86.09
01/23/20095.966.325.956.32
01/26/20096.256.516.26.26
01/27/20096.246.246.016.09
01/28/20096.166.235.825.82
01/29/20095.926.025.915.91
01/30/20095.896.025.855.85
02/02/20095.845.915.735.82
02/03/20095.825.975.745.86
02/04/20095.996.125.835.89
02/05/20095.886.085.846.01
02/06/200966.3266.29
02/09/20096.176.196.16.16
02/10/20096.156.226.046.17
02/11/20096.176.176.066.1
02/12/20096.046.286.046.19
02/13/20096.236.286.156.26
02/16/20096.236.236.116.2
02/17/20096.066.196.066.17
02/18/20096.176.326.166.17
02/19/20096.286.46.216.24
02/20/20096.156.226.046.17
02/25/20096.026.476.026.25
02/26/20096.416.416.226.28
02/27/20096.196.456.196.38
03/02/20096.596.856.576.63
03/03/20096.86.86.516.57
03/04/20096.636.696.576.57
03/05/20096.576.646.366.36
03/06/20096.416.586.326.36
03/09/20096.316.376.266.27
03/10/20096.356.636.36.58
03/11/20096.696.696.566.56
03/12/20096.636.796.546.75
03/13/20096.766.886.676.67
03/16/20096.826.826.426.44
03/17/20096.46.876.46.85
03/18/20096.786.916.736.78
03/19/20096.886.946.826.88
03/20/20096.886.916.746.79
03/23/20096.857.256.857.13
03/24/20097.017.26.957.01
03/25/20097.047.386.957.1
03/26/20097.217.257.027.09
03/27/20097.047.16.977.1
03/30/20097.117.267.047.04
03/31/20097.067.257.067.15
04/01/20096.997.266.997.2
04/02/20097.227.457.117.12
04/03/20097.177.226.957.03
04/06/20097.017.026.86.95
04/07/20096.957.046.856.99
04/08/20097.017.327.017.23
04/09/20097.327.387.127.23
04/13/20097.097.256.967.19
04/14/20097.127.2977.1
04/15/20097.077.1777.17
04/16/20097.197.387.137.26
04/17/20097.217.527.147.42
04/20/20097.327.427.267.36
04/22/20097.357.677.357.62
04/23/20097.897.897.667.81
04/24/20097.738.067.717.96
04/27/20097.867.987.787.82
04/28/20097.748.267.688.13
04/29/20098.198.688.198.52
04/30/20098.568.928.218.21
05/04/20098.488.778.488.61
05/05/20098.588.738.528.6
05/06/20098.748.748.448.52
05/07/20098.658.658.38.3
05/08/20098.528.778.458.69
05/11/20098.658.938.558.76
05/12/20098.788.98.488.53
05/13/20098.488.538.318.43
05/14/20098.48.668.338.64
05/15/20098.598.848.598.74
05/18/20098.759.168.759.11
05/19/20099.169.388.858.9
05/20/20099.099.288.798.81
05/21/20098.728.738.438.49
05/22/20098.628.678.498.53
05/25/20098.538.78.538.57
05/26/20098.538.748.438.69
05/27/20098.798.948.568.59
05/28/20098.818.818.558.59
05/29/20098.228.437.888.18
06/01/20098.218.328.088.32
06/02/20098.38.438.098.19
06/03/20098.28.377.898.06
06/04/20098.098.297.998.24
06/05/20098.338.368.058.05
06/08/20098.058.388.3
06/09/20098.328.398.18.15
06/10/20098.238.358.068.16
06/12/20098.38.338.148.21
06/15/20098.178.38.098.3
06/16/20098.298.48.218.28
06/17/20098.228.328.198.24
06/18/20098.238.278.18.19
06/19/20098.268.287.978.08
06/22/20098.078.117.837.92
06/23/20097.947.997.797.81
06/24/20097.938.087.877.87
06/25/20097.848.197.758.18
06/26/20098.188.368.088.3
06/29/20098.38.48.228.3
06/30/20098.358.48.068.16
07/01/20098.188.378.158.15
07/02/20098.128.197.988.12
07/03/20098.128.218.028.02
07/06/200988.167.938.11
07/07/200988.2588.18
07/08/20098.148.228.058.15
07/10/20098.118.168.038.05
07/13/20098.178.227.968.18
07/14/20098.168.38.078.3
07/15/20098.378.718.348.71
07/16/20098.699.038.548.8
07/17/20098.818.988.768.9
07/20/200999.038.868.87
07/21/20098.9598.818.87
07/22/20098.818.818.588.6
07/23/20098.658.798.578.71
07/24/20098.718.768.68.65
07/27/20098.98.958.838.84
07/28/20098.798.818.488.63
07/29/20098.568.728.58.72
07/30/20098.739.068.678.85
07/31/20098.818.848.738.78
08/03/20098.789.098.768.97
08/04/20098.939.238.869.22
08/05/20099.169.269.119.23
08/06/20099.199.258.99.11
08/07/20099.079.279.069.19
08/10/20099.189.399.079.39
08/11/20099.369.549.279.46
08/12/20099.469.619.369.55
08/13/20099.469.699.459.65
08/14/20099.599.859.569.67
08/17/20099.539.889.259.8
08/18/20099.89.889.599.62
08/19/20099.549.729.519.67
08/20/20099.669.779.599.7
08/21/20099.729.879.669.75
08/24/20099.7510.039.759.95
08/25/200910.0110.049.699.85
08/26/20099.839.859.679.79
08/27/20099.719.769.589.75
08/28/20099.89.999.89.98
08/31/20099.7910.059.7710.05
09/01/200910.0210.149.8810.02
09/02/20099.9810.089.919.97
09/03/20099.93109.819.97
09/04/20099.9810.319.889.97
09/08/200910.0810.29.9710.2
09/09/200910.1410.210.0710.18
09/10/200910.1410.3310.0510.33
09/11/200910.3310.3310.110.13
09/14/200910.0810.39.9610.28
09/15/200910.310.3510.210.29
09/16/200910.3310.3410.1610.21
09/17/200910.1810.3310.1210.24
09/18/200910.2110.310.1810.3
09/21/200910.2110.310.1710.28
09/22/200910.2710.3310.210.3
09/23/200910.2310.2910.2110.23
09/24/200910.3210.3510.2210.28
09/25/200910.2410.3610.2410.33
09/28/200910.3610.3810.2510.38
09/29/200910.3510.4210.2910.35
09/30/200910.3710.5310.3710.53
10/01/200910.4410.6310.3810.54
10/02/200910.5410.7810.310.65
10/05/200910.5610.8410.5610.79
10/06/200910.8510.9810.8410.84
10/07/200910.810.9410.6310.79
10/08/200910.7410.8710.6710.8
10/09/200910.910.9110.7110.79
10/13/200910.8710.9910.8410.89
10/14/200910.9411.2410.8811.13
10/15/200911.1311.2110.8311.21
10/16/200910.9911.210.8811.16
10/19/200911.1711.1710.9911.08
10/20/200910.910.9910.5610.96
10/21/200910.8611.2110.8211
10/22/200910.9411.210.6810.71
10/23/200910.8410.8710.3610.47
10/26/200910.4410.6710.3310.55
10/27/200910.6110.6410.3510.43
10/28/200910.4410.4410.210.31
10/29/200910.3110.6110.1610.43
10/30/200910.4310.5710.3510.39
11/03/200910.2110.5810.0810.39
11/04/200910.5410.810.4310.67
11/05/200910.6910.8410.6710.8
11/06/200910.7310.9610.5810.87
11/09/200910.9311.1710.9210.97
11/10/20091111.110.8110.87
11/11/200910.9311.1210.7410.84
11/12/200910.810.9310.4210.49
11/13/200910.510.710.3910.51
11/16/200910.5510.9810.5510.97
11/17/200910.911.0410.7511.04
11/18/200911.0411.0810.8710.93
11/19/200910.8211.0410.8111.02
11/23/200911.1811.3811.0511.17
11/24/200911.1311.2810.9511.08
11/25/200911.0911.2711.0211.27
11/26/200910.9711.2710.9210.92
11/27/200910.8811.2410.8811.07
11/30/200910.9811.3710.9811.05
12/01/200911.3411.5211.1911.4
12/02/200911.4711.7711.4111.66
12/03/200911.6612.0411.5511.66
12/04/200911.5412.1611.5411.7
12/07/200911.7311.7811.6511.7
12/08/200911.5311.9411.3611.74
12/09/200911.8311.8611.711.78
12/10/200911.8611.8611.7311.76
12/11/200911.831211.8311.93
12/14/20091212.1611.8512.07
12/15/200911.9912.6611.8912.52
12/16/200912.5812.7712.4512.54
12/17/200912.3512.5211.9211.99
12/18/200912.0312.1811.8912.03
12/21/200912.1512.511.9611.96
12/22/200912.2712.6512.1312.19
12/23/200912.3912.4212.0412.19
12/28/200912.3112.4612.1212.19
12/29/200912.2912.3412.1112.11
12/30/200912.0312.311.9611.96