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

2010 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 14.2245
CLOSE 14.2248

Low

LOW 10.47

High

HIGH 17.68
DATEOPENHIGHLOWCLOSE
01/04/201011.9712.5111.9712.49
01/05/201012.6212.8912.2912.33
01/06/201012.4412.6512.3612.48
01/07/201012.3512.5711.9612.06
01/08/201012.1112.1311.5911.86
01/11/201011.9812.0311.611.62
01/12/201011.5811.9311.4911.89
01/13/201011.9211.9911.7311.73
01/14/201011.7311.9311.611.7
01/15/201011.6611.6911.4411.58
01/18/201011.711.711.5311.56
01/19/201011.411.8811.2111.87
01/20/201011.611.8211.411.66
01/21/201011.6711.7311.2811.53
01/22/201011.3811.6911.3211.63
01/26/201011.5311.531111
01/27/201010.9711.5210.9211.51
01/28/201011.5511.6811.2311.37
01/29/201011.411.5211.1111.18
02/01/201011.2411.5311.1511.24
02/02/201011.3511.5111.3311.45
02/03/201011.4911.7911.411.61
02/04/201011.4811.4910.8811.2
02/05/201011.0411.810.4710.9
02/08/201011.0311.0410.5911.04
02/09/201011.0711.410.8810.99
02/10/201011.0411.0810.8810.93
02/11/20101111.1710.7311.17
02/12/201011.0411.1310.7310.87
02/17/201011.1611.5511.1611.41
02/18/201011.2711.3911.1511.31
02/19/201011.2811.3411.1711.34
02/22/201011.3511.5611.3311.45
02/23/201011.3611.511.1711.32
02/24/201011.4311.6211.211.33
02/25/201011.211.211.0111.13
02/26/201011.211.2310.8610.97
03/01/201011.1611.3611.1311.34
03/02/201011.6711.9511.6711.79
03/03/201011.9112.1811.7312.02
03/04/201012.1112.2111.9312.09
03/05/201012.1812.2311.9512.08
03/08/201012.1912.2211.811.85
03/09/201011.6711.8811.6211.78
03/10/201011.8812.1211.8611.86
03/11/201011.9112.0911.8611.92
03/12/201012.1212.1311.7811.78
03/15/201011.7111.9811.6711.93
03/16/201011.8512.0711.8312.02
03/17/201012.0212.3111.9812.21
03/18/201012.2412.321212.12
03/19/201012.1212.312.0712.18
03/22/201012.2212.5312.0512.24
03/23/201012.3812.4712.1712.25
03/24/201012.1912.4311.9912.17
03/25/201012.1812.3412.112.23
03/26/201012.2312.612.2212.44
03/29/201012.5612.6412.4912.51
03/30/201012.612.6412.3212.44
03/31/201012.512.6212.4312.5
04/01/201012.512.7312.2212.25
04/05/201012.3712.5312.2812.48
04/06/201012.3112.812.312.57
04/07/201012.5712.7812.512.74
04/08/201012.7112.7812.4212.5
04/09/201012.5112.5712.1712.3
04/12/201012.312.3712.212.26
04/13/201012.3812.4612.0212.35
04/14/201012.412.5212.1912.19
04/15/201012.2112.5112.212.4
04/16/201012.3612.512.1512.16
04/19/201012.0912.2311.912.15
04/20/201012.1612.412.0912.29
04/22/201012.1112.5912.112.59
04/23/201012.5212.8612.4412.86
04/26/201012.8212.912.412.4
04/27/201012.4112.4312.1312.24
04/28/201012.3712.5312.2512.48
04/29/201012.481312.4812.82
04/30/201012.7512.9512.7112.78
05/03/201013.1613.1612.7812.88
05/04/201012.6612.9112.6212.72
05/05/201012.6412.8512.6112.64
05/06/201012.6212.812.2912.68
05/07/201012.6413.0912.512.82
05/10/201013.0913.3312.8212.84
05/11/201012.8212.9512.8212.85
05/12/201012.8613.0712.812.82
05/13/201012.8513.1412.8513.1
05/14/201012.9113.212.8713.16
05/17/201013.0213.6713.0213.59
05/18/201013.6613.7213.2613.32
05/19/201013.3213.5313.1613.16
05/20/201013.0913.2612.8212.99
05/21/201013.0613.2312.8412.84
05/24/201012.8112.8112.6512.71
05/25/201012.6712.9312.5612.75
05/26/201012.9312.9312.5112.76
05/27/201012.7512.9612.6612.78
05/28/201012.813.0912.7213.06
05/31/201013.0713.1812.9513.13
06/01/201012.9913.1412.7312.73
06/02/201012.6212.7312.5112.62
06/04/201012.5612.8612.4212.53
06/07/201012.5213.2412.5212.9
06/08/201012.9913.2812.9313.05
06/09/201013.2113.2312.7312.73
06/10/201012.9212.9412.812.9
06/11/201012.9213.1112.8712.95
06/14/201012.9513.0912.8212.91
06/15/201012.9513.1612.8412.97
06/16/201012.9313.6512.9213.54
06/17/201013.5313.9413.4713.84
06/18/201013.8514.0313.7913.86
06/21/201013.9614.2213.8514.17
06/22/201014.1614.8514.1614.21
06/23/201014.3114.4213.9114.2
06/24/201014.214.3413.7613.86
06/25/201013.9214.213.8214.02
06/28/201014.0314.2714.0314.19
06/29/201014.0614.1713.8213.86
06/30/201013.9914.0813.7913.86
07/01/201013.8513.9213.5513.73
07/02/201013.811413.6213.92
07/05/201013.9814.0113.6813.68
07/06/201013.7914.0213.7513.94
07/07/201013.9714.0413.7313.82
07/08/201013.8613.913.4713.61
07/12/201013.6713.8213.5113.53
07/13/201013.6513.9213.5713.92
07/14/201013.8614.5813.814.58
07/15/201014.5814.6214.2214.31
07/16/201014.2714.414.114.1
07/19/201014.214.21414.2
07/20/201014.2714.5114.1414.23
07/21/201014.3414.3813.7913.85
07/22/201014.1614.313.8913.92
07/23/201013.8914.413.8914.22
07/26/201014.2414.4314.1114.36
07/27/201014.4114.8414.3514.84
07/28/201015.1615.2714.8515.27
07/29/201015.271615.215.94
07/30/201015.716.6315.716.34
08/02/201016.0616.3115.7515.91
08/03/201015.7815.9515.4615.93
08/04/201015.9316.4215.6816.23
08/05/201016.3116.6616.1316.31
08/06/201016.2816.6316.1916.31
08/09/201016.3816.4515.8115.83
08/10/201015.7415.7715.2115.23
08/11/201015.2515.4714.915.43
08/12/201015.4815.5114.9615.15
08/13/201015.0915.1714.6614.91
08/16/201015.0615.2514.7715.23
08/17/201015.2515.5715.2515.35
08/18/201015.515.5715.215.52
08/19/201015.5716.1915.5215.81
08/20/201015.7716.0615.7415.81
08/23/201015.9115.9515.6415.74
08/24/201015.5615.8815.3115.44
08/25/201015.3815.5214.9315.07
08/26/201015.1315.3714.915.04
08/27/201015.0415.2214.915.13
08/30/201015.1615.4114.9915.23
08/31/201015.2615.4815.1315.13
09/01/201015.2715.3815.0815.38
09/02/201015.3815.4715.2215.44
09/03/201015.4715.8515.4715.49
09/06/201015.6315.6315.2915.34
09/08/201015.4815.6215.1815.2
09/09/201015.3215.415.1815.21
09/10/201015.215.7415.215.7
09/13/201015.7316.0815.6815.95
09/14/201016.0616.0815.5716.02
09/15/201015.9816.5615.9816.38
09/16/201016.4816.6316.2216.42
09/17/201016.3116.5516.2616.34
09/20/201016.3816.8716.1116.65
09/21/201016.4216.6116.3316.49
09/22/201016.4516.716.2316.34
09/23/201016.2416.716.2116.24
09/24/201016.3716.5616.2916.42
09/27/201016.3516.5916.3516.52
09/28/201016.7216.7716.4716.49
09/29/201016.5716.7716.3116.72
09/30/201016.716.7416.2416.27
10/01/201016.4116.9616.3316.63
10/04/201016.7116.8716.616.77
10/05/201016.8617.3316.8117.25
10/06/201017.3117.3417.0417.09
10/07/201017.1717.3216.9117.17
10/08/201017.2417.2816.9117.17
10/11/201017.217.4816.9517.41
10/13/201017.4817.6817.2417.4
10/14/201017.4217.4616.9317.17
10/15/201017.2217.2516.7616.99
10/18/201016.9917.0616.8816.95
10/19/201016.8217.0916.7316.99
10/20/201017.0817.1916.8916.99
10/21/201017.0917.5717.0117.56
10/22/201017.4817.4816.7916.86
10/25/201017.0417.0416.5516.81
10/26/201016.817.1716.7717.17
10/27/201017.1717.2616.6916.72
10/28/201016.8516.9516.7416.84
10/29/201016.9517.4416.8817.38
11/01/201017.4217.6817.4217.42
11/03/201017.6317.6317.2217.33
11/04/201017.5117.617.3317.6
11/05/201017.4917.5417.2817.4
11/08/201017.4517.4817.1517.19
11/09/201017.2717.4317.0917.38
11/10/201017.2717.4517.0117.08
11/11/201017.1117.1616.516.5
11/12/201016.3916.4916.1516.42
11/16/201016.5216.5315.7616.08
11/17/201016.2716.7616.1316.63
11/18/201016.7416.816.3316.49
11/19/201016.5716.8816.2216.74
11/22/201016.7416.7416.3516.45
11/23/201016.3316.5616.0116.27
11/24/201016.2216.6816.0916.59
11/25/201016.6516.6516.3116.45
11/26/201016.2716.7216.2316.54
11/29/201016.4616.8316.4616.74
11/30/201016.717.2616.4816.48
12/01/201016.8117.1316.5417.09
12/02/201017.117.3116.9617.2
12/03/201017.1617.416.917.27
12/06/201017.1717.4517.1717.45
12/07/201017.4417.4617.117.16
12/08/201017.1517.1516.516.74
12/09/201016.6316.9116.2716.27
12/10/201016.4216.5616.0916.27
12/13/201016.3816.5716.2916.44
12/14/201016.4516.7716.4316.52
12/15/201016.5316.7316.0916.09
12/16/201016.1116.7315.9216.63
12/17/201016.6316.7716.3616.77
12/20/201016.7317.0116.6616.99
12/21/201016.9717.1316.9117.02
12/22/201016.8517.1716.8117.01
12/23/201017.0117.0916.8116.83
12/27/201016.6716.8116.3216.32
12/28/201016.4216.7216.3216.65
12/29/201016.5517.1716.5517
12/30/201017.1317.2316.8816.88