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

2022 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 17.504
CLOSE 17.4256

Low

LOW 9.6

High

HIGH 28.67
DATEOPENHIGHLOWCLOSE
01/03/202225.4426.0824.5125.9
01/04/202225.7425.9424.1824.23
01/05/202224.1924.4522.9723.11
01/06/202223.2723.5522.522.85
01/07/202223.2723.2722.0322.11
01/10/202221.9522.3421.3521.63
01/11/202221.512321.523
01/12/202222.8223.7522.5722.99
01/13/202222.8423.1821.7721.82
01/14/202221.7722.221.5521.8
01/17/202221.6321.9421.0921.23
01/18/202221.1821.3420.2320.24
01/19/202220.4121.4720.3320.87
01/20/202221.0522.9421.0522.22
01/21/202222.0523.3921.9423.17
01/24/202223.2923.622.2423.16
01/25/202222.9923.3322.4523.24
01/26/202223.9724.623.523.76
01/27/20222424.2822.822.99
01/28/202222.9523.0921.4721.5
01/31/202221.4622.9521.2122.7
02/01/202222.5923.822.3422.95
02/02/202223.0523.2421.8321.84
02/03/202221.922.2621.0221.45
02/04/202221.521.5320.4121.01
02/07/202220.9421.9420.6320.73
02/08/202220.7822.0120.5221.84
02/09/202221.8824.0621.8823.55
02/10/202223.624.6323.3523.91
02/11/202224.0224.6923.1623.33
02/14/202223.3124.0722.8723.03
02/15/202223.623.7922.7923.6
02/16/202223.8525.0723.3425
02/17/202225.526.7325.225.32
02/18/202225.2125.6523.7823.89
02/21/202223.862422.1522.44
02/22/202222.8822.8821.9922.1
02/23/202222.3222.7721.9322.48
02/24/202221.923.0821.4123.06
02/25/202222.7623.322.0623.15
02/28/202222.7623.322.0623.15
03/01/202222.7623.322.0623.15
03/02/202222.422.8222.122.22
03/03/202222.3723.2322.1922.51
03/04/202222.4722.692222.21
03/07/202221.7721.7720.2620.3
03/08/202220.6321.3220.1220.62
03/09/202221.1824.6221.1823.97
03/10/202225.525.8421.0721.74
03/11/202222.0522.120.7221.22
03/14/202221.622.0220.6120.75
03/15/202220.7921.9620.4721.82
03/16/202221.9723.4521.6123.41
03/17/202223.4324.923.1324.8
03/18/202224.6425.5924.5524.87
03/21/202224.8925.223.723.98
03/22/202224.2624.6624.0324.53
03/23/202224.5525.2523.8124.57
03/24/202224.5925.9524.3225.9
03/25/202226.226.8125.4525.97
03/28/202226.1327.3325.125.55
03/29/202226.4827.3826.327
03/30/202227.0927.1925.5225.77
03/31/202225.8226.425.6726.05
04/01/202226.3828.1326.2928.05
04/04/202228.328.5527.2327.96
04/05/202228.0128.6727.5227.86
04/06/202227.827.8925.1925.84
04/07/202225.7526.8824.926.65
04/08/202226.2427.4925.1126.95
04/11/202226.5827.1726.1226.19
04/12/202226.8227.9625.7526.1
04/13/202226.3126.7825.3525.79
04/14/202225.7326.0624.9225
04/18/202224.8925.2924.2125.01
04/19/202224.8225.4324.4225.29
04/20/202225.625.921.1521.35
04/22/202221.0821.8519.9220.5
04/25/202220.1820.6219.6120.07
04/26/202220.1120.1419.6919.76
04/27/202220.120.6219.1419.27
04/28/202219.4219.681819.26
04/29/202219.719.8118.5918.59
05/02/202218.6318.717.7118.09
05/03/202218.1518.2917.6218.1
05/04/202218.0118.0117.0117.79
05/05/202217.4517.5216.3417.16
05/06/202216.6517.0316.3216.38
05/09/202215.9916.1615.1515.24
05/10/202215.616.8415.3916.57
05/11/202216.5717.5716.3816.76
05/12/202216.517.516.1817.03
05/13/202217.218.2917.0417.41
05/16/202217.4117.4117.4117.41
05/17/202217.3817.3917.0117.32
05/18/202217.317.6316.8216.95
05/19/202216.8317.4916.6317.21
05/20/202217.4717.6117.0617.12
05/23/202217.1617.3516.717.14
05/24/202216.8816.9716.1416.5
05/25/202216.3716.6715.9216.38
05/26/202216.417.316.1417.07
05/27/202217.0917.2916.7316.92
05/30/202216.9317.2616.3716.37
05/31/202216.4516.916.2316.47
06/01/202216.4416.9316.3316.58
06/02/202216.7117.2916.417.11
06/03/202217.3317.8316.9217.58
06/06/202217.8217.9616.6817.02
06/07/202216.8617.2916.5117.06
06/08/202216.9517.4316.3616.9
06/09/202216.8417.2616.5216.52
06/10/202216.3516.5115.6515.65
06/13/202215.2915.4214.214.35
06/14/202214.4114.5713.9513.99
06/15/202214.3115.7214.1615.12
06/17/202214.5814.7114.1114.45
06/20/202214.414.4413.3213.35
06/21/202213.5413.9213.2913.83
06/22/202213.5114.8413.3814.35
06/23/202214.3815.0214.3514.62
06/24/202214.7814.9814.1314.86
06/27/202214.9615.114.3614.43
06/28/202214.4714.6713.9614.07
06/29/202214.1614.213.3713.63
06/30/202213.4113.9213.0213.42
07/01/202213.3113.4312.8613.23
07/04/202213.1913.6412.8212.95
07/05/202212.8813.2912.513.19
07/06/202213.1314.3313.1313.99
07/07/202214.2514.9914.1414.62
07/08/202214.5814.8714.0814.29
07/11/202213.9114.1513.5713.63
07/12/202213.571513.5114.66
07/13/202214.2715.214.1415.09
07/14/202214.8915.3414.6715.15
07/15/202215.2115.9714.9415.65
07/18/202215.7716.3715.4915.51
07/19/202215.6416.0515.2315.94
07/20/202215.9416.8315.8616.08
07/21/202216.1916.1915.6215.73
07/22/202215.8216.2615.6415.84
07/25/202215.9516.0515.3715.37
07/26/202215.415.4114.714.8
07/27/202214.9815.4814.9815.34
07/28/202215.3516.471516.26
07/29/202216.2716.3515.3515.58
08/01/202215.6816.0915.0615.34
08/02/202215.2416.2115.1115.76
08/03/202215.917.5515.7617.52
08/04/202217.5319.2817.5318.28
08/05/202218.2918.3117.0617.61
08/08/202217.8118.9317.7418.19
08/09/202218.3118.4216.2216.44
08/10/202217.1817.915.9116.22
08/11/202216.4516.7215.3215.93
08/12/202214.6915.8113.6714.28
08/15/202214.2515.3713.8715
08/16/202215.0315.2514.3814.68
08/17/202214.514.8613.9514.31
08/18/202214.415.1914.415.07
08/19/202214.8615.1314.314.47
08/22/202214.4314.4313.9414.01
08/23/202214.1214.8613.914.77
08/24/202214.816.2414.816
08/25/202216.1716.6815.716.64
08/26/202216.716.7815.415.52
08/29/202215.3615.715.0415.06
08/30/202215.1715.514.4614.74
08/31/202214.8515.1614.4214.42
09/01/202214.5714.7113.8614.43
09/02/202214.671514.2814.88
09/05/202215.0515.6715.0415.4
09/06/202215.1415.1914.3214.77
09/08/202214.9215.4214.6815.26
09/09/202215.516.315.4316.16
09/12/202216.2916.8816.2216.85
09/13/202215.9616.3815.5615.86
09/14/202215.916.5715.8816.45
09/15/202216.5917.4216.5516.71
09/16/202215.7615.814.7614.96
09/19/202214.9915.4514.7315.36
09/20/202215.2915.6315.0815.42
09/21/202215.4615.8815.1315.53
09/22/202215.821615.315.92
09/23/202215.515.6215.0615.54
09/26/202215.3515.5614.5514.58
09/27/202214.815.0313.8214.28
09/28/202214.314.514.1214.3
09/29/202214.1214.1813.6413.86
09/30/202213.9214.9513.5314.73
10/03/202215.2415.3414.8114.87
10/04/202215.0615.314.4114.63
10/05/202214.7514.7514.0314.35
10/06/202214.4614.7314.1814.45
10/07/202214.4914.4913.6813.75
10/10/202213.8313.9813.1213.16
10/11/202213.1913.4812.913.2
10/13/202213.1713.4112.7113.25
10/14/202213.3413.7112.6112.82
10/17/202213.1413.4912.8912.99
10/18/202214.915.414.0914.24
10/19/202214.1814.1813.6214.13
10/20/202214.2114.7314.1114.63
10/21/202214.5715.314.2215.11
10/24/202215.0315.0314.314.62
10/25/202214.5814.7614.1814.29
10/26/202214.1514.2413.5413.65
10/27/202213.7814.313.6714.13
10/28/202213.9614.2513.814.14
10/31/202214.0115.2513.8314.95
11/01/202215.0215.1214.4814.77
11/03/202214.3414.6414.0514.47
11/04/202214.614.8914.314.35
11/07/202214.2214.8113.3813.42
11/08/202213.3613.4412.9513.09
11/09/202213.0913.4112.8713.14
11/10/202212.4813.1211.8213.02
11/11/202213.1113.5512.5112.88
11/14/20221313.5512.8713.34
11/16/202213.3313.7612.412.72
11/17/202212.7712.9512.2712.84
11/18/20221313.1712.212.31
11/21/202212.512.7912.0212.64
11/22/202212.6612.7812.2212.38
11/23/202212.2612.3811.7711.86
11/24/202212.0312.4211.8812.18
11/25/202212.1512.211.4311.45
11/28/202211.4111.6311.3111.37
11/29/202211.3911.6611.1711.51
11/30/202211.912.0611.1811.71
12/01/202211.6511.6811.211.33
12/02/202211.4312.5811.2212.48
12/05/202212.312.4411.8512.06
12/06/202212.1812.511.8812.41
12/07/202212.412.6712.0812.39
12/08/202212.2212.311.6911.83
12/09/202211.911.9711.4411.53
12/12/202211.4911.5510.9111.29
12/13/202211.411.610.7710.87
12/14/202210.8110.8910.410.66
12/15/202210.5510.9410.2610.39
12/16/202210.3510.399.739.91
12/19/20229.9710.389.610.24
12/20/202210.1811.710.0511.12
12/21/202211.1811.3110.4811.12
12/22/202211.0411.3210.6710.97
12/23/202210.9311.9210.9311.42
12/26/202211.3911.5411.0711.24
12/27/202211.311.3510.5810.68
12/28/202210.7711.5610.5911.45
12/29/202211.4911.7511.3411.61