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

2014 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 15.8518
CLOSE 15.8285

Low

LOW 12.7

High

HIGH 18.6
DATEOPENHIGHLOWCLOSE
01/02/201416.7816.8616.4116.41
01/03/201416.4116.6316.416.63
01/06/201416.6316.6316.1616.28
01/07/201416.3616.4115.9616.01
01/08/201415.9315.9915.7615.8
01/09/201415.7315.8215.4815.53
01/10/201415.4815.6215.2915.6
01/13/201415.6515.9115.5415.77
01/14/201415.7115.8415.5815.58
01/15/201415.7115.7415.4815.73
01/16/201415.7215.7615.3315.33
01/17/201415.3315.3815.1215.24
01/20/201415.2215.4515.2215.4
01/21/201415.4215.6915.315.59
01/22/201415.5916.2815.5416.01
01/23/201416.0116.2615.8615.95
01/24/201415.9216.0815.6415.69
01/27/201415.715.9115.6515.74
01/28/201415.9716.0715.7515.75
01/29/201415.7515.815.2315.23
01/30/201415.215.7415.1615.69
01/31/201415.5616.0615.5316
02/03/20141616.0115.8815.93
02/04/201415.8515.9315.715.87
02/05/201415.7915.9415.4215.43
02/06/201415.5415.9515.3615.89
02/07/201415.916.2815.8416.26
02/10/201416.2616.3715.7915.83
02/11/201415.9116.0615.7215.8
02/12/201415.8516.1115.615.62
02/13/201415.615.6114.8214.98
02/14/201415.0915.514.9215.3
02/17/201415.2615.414.7514.75
02/18/201414.7514.9214.4514.48
02/19/201414.3214.7714.0614.5
02/20/201414.514.9914.3614.7
02/21/201414.5714.7614.4514.45
02/24/201414.5314.5514.414.44
02/25/201414.3814.6314.3714.55
02/26/201414.5514.8814.5114.59
02/27/201414.8414.9914.5914.76
02/28/201414.8914.9714.4314.53
03/05/201414.5414.8614.5314.86
03/06/201414.8215.2114.6615.03
03/07/201415.0315.2114.9215.01
03/10/201414.9115.1414.8715.1
03/11/201415.2415.4815.115.1
03/12/201415.115.1914.914.95
03/13/201415.0515.114.7514.75
03/14/201414.7715.0714.7414.89
03/17/201414.9915.0714.7914.99
03/18/201414.9715.5414.8915.54
03/19/201415.515.514.8514.89
03/20/201414.8615.2614.8615.16
03/21/201415.2115.4115.1415.33
03/24/201415.4715.5515.1215.21
03/25/201415.2115.6415.1815.57
03/26/201415.6615.915.0715.27
03/27/201415.2715.715.2615.53
03/28/201415.6315.9815.5615.8
03/31/201415.916.0515.8316.05
04/01/201416.0816.0815.4915.5
04/02/201415.615.9715.4615.85
04/03/201415.9116.1815.7815.83
04/04/201416.1716.5115.8816.03
04/07/201416.1716.8516.0916.76
04/08/201417.117.5116.8217.31
04/09/201417.317.4417.0517.26
04/10/201417.2617.5417.2617.37
04/11/201417.3717.6717.2717.33
04/14/201417.3717.5317.1417.17
04/15/201417.0917.316.8916.89
04/16/201417.0217.3416.9317.14
04/17/201417.1917.517.0317.14
04/22/201417.2217.3717.1817.33
04/23/201417.3317.3816.9216.92
04/24/201416.4216.616.0216.02
04/25/201416.0616.2815.8916.18
04/28/201416.216.516.0916.27
04/29/201416.3916.5716.3516.52
04/30/201416.3916.3916.0616.08
05/02/201416.1316.7216.1316.51
05/05/201416.5716.7716.3916.39
05/06/201416.4916.6616.3816.38
05/07/201416.2516.6916.2516.54
05/08/201416.4616.9116.4616.91
05/09/201417.0517.1816.8917.01
05/12/201417.1617.2617.0117.02
05/13/201417.117.431617.12
05/14/201417.1617.2116.8916.93
05/15/201416.9317.1516.816.97
05/16/201416.9717.2416.8616.86
05/19/201416.8416.8916.4816.48
05/20/201416.5116.5716.0816.08
05/21/201416.0916.5316.0916.21
05/22/201416.316.5616.2116.36
05/23/201416.3616.5216.2816.33
05/26/201416.3816.6516.3816.43
05/27/201416.4516.616.2516.32
05/28/201416.416.7216.416.72
05/29/201416.7917.0316.6816.68
05/30/201416.6516.8616.2616.26
06/02/201416.3216.6416.2816.51
06/03/201416.5116.7516.4216.65
06/04/201416.6816.6816.2216.22
06/05/201416.3316.5116.2516.27
06/06/201416.5116.6916.2216.22
06/09/201416.2116.6916.2116.59
06/10/201416.6117.1816.5616.97
06/11/201417.2217.3217.0917.1
06/13/201417.2117.5217.1417.31
06/16/201417.3117.4716.9516.95
06/17/201416.9617.1216.8816.97
06/18/201417.0417.2116.9417.08
06/20/20141717.3616.9716.97
06/23/201416.9717.0516.6416.64
06/24/201416.671716.6516.65
06/25/201416.716.8816.616.6
06/26/201416.7316.7316.0416.04
06/27/201416.0816.215.8515.88
06/30/201415.9116.0615.6915.69
07/01/201415.7216.0615.7115.71
07/02/201415.7516.0215.615.69
07/03/201415.5816.1115.5816
07/04/201416.0116.121616.04
07/07/201416.0616.2515.8416
07/08/20141616.1615.8615.86
07/10/201415.9416.1915.8516.15
07/11/201416.1516.4916.1316.42
07/14/201416.5616.5816.2516.49
07/15/201416.5716.5716.316.35
07/16/201416.3816.5616.3216.34
07/17/201416.4116.4416.0116.19
07/18/201416.4216.6716.3116.32
07/21/201416.3216.5616.2916.46
07/22/201416.4616.6116.3516.51
07/23/201416.5116.5316.2816.38
07/24/201415.5115.6315.4115.62
07/25/201415.6515.7715.515.6
07/28/201415.7315.8315.6415.64
07/29/201415.7515.7515.4815.48
07/30/201415.615.615.2915.29
07/31/201415.3215.3315.0715.13
08/01/201415.1215.3915.0115.39
08/04/201415.3715.8915.3315.89
08/05/201415.8816.1315.515.5
08/06/201415.5315.7915.4615.51
08/07/201415.6115.6615.2215.29
08/08/201415.215.6415.1915.46
08/11/201415.515.9215.515.82
08/12/201415.7316.2615.7316.17
08/13/201416.2516.5616.1516.27
08/14/201416.2516.3615.9315.93
08/15/201416.0616.416.0616.4
08/18/201416.5316.8116.4316.7
08/19/201416.5317.2616.3217.17
08/20/201417.1717.9217.1517.58
08/21/201417.5618.5217.3618.26
08/22/201418.2118.618.0918.24
08/25/201418.4218.5117.9917.99
08/26/201417.9818.2617.7418.01
08/27/201418.1518.1917.5617.94
08/28/201417.8817.8817.6417.64
08/29/201417.7717.8117.5617.56
09/01/201417.717.8517.0117.02
09/02/201417.1217.3317.0517.16
09/03/201417.317.317.0417.09
09/04/201417.0617.4616.9617.15
09/05/201417.2217.3217.1217.19
09/08/201417.2117.4316.7916.79
09/09/201416.5917.0916.5716.92
09/10/201416.9217.116.6116.72
09/11/201416.6516.8916.5516.71
09/12/201416.5716.7516.2816.36
09/15/201416.3716.7416.3216.47
09/16/201416.5917.1216.5917.02
09/17/201417.0517.2516.8617
09/18/201416.881716.416.4
09/19/201416.416.5316.2816.28
09/22/201416.1916.3916.0616.23
09/23/201416.1116.3616.0116.12
09/24/201416.0816.691616.44
09/25/201416.5316.5616.0416.06
09/26/201415.9416.8615.9416.61
09/29/201416.0616.3115.8715.96
09/30/201415.9316.0515.7315.84
10/01/201415.815.915.3315.5
10/02/201415.515.5215.2515.36
10/03/201415.4615.8915.2415.67
10/06/201416.4916.716.1316.24
10/07/201416.5616.716.4316.59
10/08/201416.716.9816.4116.6
10/09/201416.9217.1316.7717.13
10/10/201416.9117.2516.916.94
10/13/201417.2717.4817.1717.17
10/14/201417.0317.6316.9117.39
10/15/201417.1517.4216.9517.3
10/16/201416.9217.1216.4216.44
10/17/201416.5816.716.4916.49
10/20/201416.3716.5215.9515.98
10/21/201415.8415.915.3415.52
10/22/201415.415.6315.215.29
10/23/201415.2915.4214.5614.6
10/24/201414.614.9414.3914.39
10/27/201413.8114.2312.8514.08
10/28/201414.0814.414.0214.27
10/29/201414.1314.5214.1114.17
10/30/201414.1814.6314.0614.63
10/31/201414.7315.4214.4815.42
11/03/201415.3115.4214.915.42
11/04/201415.4215.4915.0615.36
11/05/201415.3315.5115.0915.46
11/06/201415.3515.7515.2115.35
11/07/201415.2415.5715.2415.57
11/10/201415.6315.8315.4215.5
11/11/201415.3915.4815.0315.37
11/12/201415.3515.4215.1215.12
11/13/201415.1215.2814.5614.56
11/14/201414.5414.5414.1514.46
11/17/201414.3514.3713.8714.09
11/18/201414.0714.6314.0714.56
11/19/201414.6514.9914.5614.84
11/21/201414.915.6614.915.42
11/24/201415.6915.7114.914.9
11/25/201414.9915.1814.714.77
11/26/201414.8915.0814.7514.93
11/27/201414.9315.2814.7714.86
11/28/201414.8215.3314.8215.1
12/01/201414.8914.8914.1514.32
12/02/201414.3214.5314.2314.26
12/03/201414.3314.4314.1614.22
12/04/201414.2614.3414.1514.24
12/05/201414.1714.4514.1714.35
12/08/201414.2514.2513.7513.87
12/09/201413.7114.0613.713.7
12/10/201413.713.9913.5713.66
12/11/201413.7113.7813.5713.66
12/12/201413.5513.6113.1713.17
12/15/201413.1713.3912.9713.06
12/16/201412.8613.1312.712.91
12/17/20141313.4912.8213.15
12/18/201413.1913.4913.1113.24
12/19/201413.2713.4613.1613.42
12/22/201413.4713.5713.2713.49
12/23/201413.3813.7413.3813.62
12/26/201413.5413.7213.3913.45
12/29/201413.3313.9313.3313.92
12/30/201413.9413.9513.6313.64