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

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 15.4645
CLOSE 15.4602

Low

LOW 12.36

High

HIGH 19.06
DATEOPENHIGHLOWCLOSE
01/02/202416.917.0416.4516.69
01/03/202416.6116.9416.6116.76
01/04/202416.716.716.116.15
01/05/202416.1716.6416.0616.31
01/08/202416.2416.7415.9616.45
01/09/202416.616.616.1816.38
01/10/202416.3316.8116.0116.76
01/11/202416.6416.8716.4816.72
01/12/202416.6417.1416.6116.91
01/15/202416.9116.9116.4516.7
01/16/202416.6216.6215.9116.33
01/17/202416.3116.9216.2316.76
01/18/202416.7917.0116.6316.7
01/19/202416.6717.3615.8917.24
01/22/202417.3217.7316.8616.98
01/23/202417.1317.5117.0517.28
01/24/202417.3517.4616.3216.35
01/25/202416.3816.6516.1916.2
01/26/202416.2916.4315.8415.97
01/29/202415.9716.0715.615.6
01/30/202415.615.6415.0615.47
01/31/202415.9616.4615.816
02/01/202416.0716.3315.6616.29
02/02/202416.316.7215.8916.14
02/05/202416.0516.3215.7616.06
02/06/202416.1217.2416.1217.15
02/07/202417.0717.2316.6616.82
02/08/202416.7516.8716.1116.52
02/09/202416.4816.6716.1916.49
02/14/202416.316.8916.316.7
02/15/202416.8716.9816.2716.28
02/16/202416.3516.4616.0716.32
02/19/202416.2416.3116.1116.25
02/20/202416.216.8116.1516.75
02/21/202416.6516.8216.3916.7
02/22/202416.7717.1516.6416.93
02/23/202416.8916.9716.5116.54
02/26/202416.5516.7716.2516.47
02/27/202416.5916.9916.5416.91
02/28/202416.8516.8516.516.56
02/29/202416.4616.5516.0416.31
03/01/202416.3816.6216.3416.62
03/04/202416.6216.6216.0516.15
03/05/202416.1616.7815.9516.68
03/06/202416.7817.0816.7416.98
03/07/202416.9817.2716.7617.27
03/08/202417.117.6417.0117.58
03/11/202417.5917.8117.1117.33
03/12/202417.3518.5516.9318.48
03/13/202418.3519.0618.3518.75
03/14/202418.3718.5518.1218.52
03/15/202418.4918.5318.0618.16
03/18/202418.218.4718.0918.4
03/19/202418.518.6518.2518.5
03/20/202417.7918.4817.6418.28
03/21/202418.4218.5717.918.38
03/22/202418.2518.4217.6717.82
03/25/202418.2518.4217.6718.22
03/26/202418.2818.7318.118.62
03/27/202418.6218.8518.0818.2
03/28/202418.0318.2117.6417.88
04/01/202417.8517.9717.2517.39
04/02/202417.2817.4716.8917.24
04/03/202417.1518.0616.8217.85
04/04/20241818.2117.7117.79
04/05/202417.8717.8717.2717.6
04/08/202417.6218.0517.4717.74
04/09/202417.7517.9717.6817.85
04/10/202417.717.7917.4517.5
04/11/202417.517.5617.0517.27
04/12/202417.1517.2816.7316.92
04/15/202416.8617.0116.5116.86
04/16/202416.6816.716.3716.4
04/17/202416.5416.616.1516.25
04/18/202416.216.4215.9916.09
04/19/202416.1116.5315.9716.09
04/22/202416.1316.3316.0216.05
04/23/202415.8716.9615.816.7
04/24/202416.6616.816.2816.44
04/25/202416.3816.6416.1616.52
04/26/202416.717.0216.5216.88
04/29/202416.8816.9716.5816.88
04/30/202416.8316.916.5716.59
05/02/202416.917.1516.7216.72
05/03/202417.0917.316.9517.08
05/06/202417.1617.5117.1217.27
05/07/202417.4917.6117.217.34
05/08/202417.217.6217.1917.59
05/09/202417.2217.3716.8817.21
05/10/202417.217.4317.1617.25
05/13/202417.317.6917.317.4
05/14/20241717.2315.7315.76
05/15/202415.7216.4815.4416.48
05/16/202416.516.6516.1416.54
05/17/202416.5516.6316.3616.48
05/20/202416.4416.5516.2216.41
05/21/202416.3616.4715.9416.29
05/22/202416.1516.4315.9816.04
05/23/202415.9516.0115.5415.59
05/24/202415.6515.7415.4315.44
05/27/202415.4515.515.215.28
05/28/202415.515.5214.8314.83
05/29/202414.714.9114.4714.75
05/31/202414.6814.9514.6214.85
06/03/202414.8415.214.8214.99
06/04/202414.9515.214.8615.05
06/05/20241515.4114.8915.17
06/06/202415.0915.5915.0615.33
06/07/202415.1115.3215.0215.1
06/10/202415.0815.2514.8514.85
06/11/202414.8615.0614.814.87
06/12/202415.1315.2114.7514.89
06/13/202414.915.0314.7114.89
06/14/202414.8615.1814.5814.8
06/17/202414.814.8514.4814.54
06/18/202414.5514.9414.4814.78
06/19/202414.6515.1314.5815.12
06/20/202415.1815.4114.8414.9
06/21/202414.8115.2914.815.11
06/24/202415.1115.4415.1115.41
06/25/202415.4215.4815.0615.08
06/26/202414.9615.4214.915.38
06/27/202415.315.8815.315.86
06/28/202415.7815.8415.515.54
07/01/202415.3815.915.3515.55
07/02/202415.4615.6415.3115.55
07/03/202415.5816.2515.5815.65
07/04/202415.6815.8615.2515.25
07/05/202415.4415.715.3415.7
07/08/202415.7515.9715.5515.9
07/09/202415.816.1115.815.89
07/10/202416.0916.0915.615.6
07/11/202415.7916.0815.6516.07
07/12/202415.9216.1915.8415.95
07/15/202416.0116.0915.7815.98
07/16/20241616.1515.6615.66
07/17/202415.7615.915.4715.87
07/18/202415.7315.815.1415.14
07/19/202415.315.3414.9315.07
07/22/202415.115.1614.9915.03
07/23/202414.9315.214.9114.99
07/24/202414.9514.9714.8114.86
07/25/202414.7514.9214.6914.82
07/26/202414.8715.3314.8415.3
07/29/202415.2515.415.2115.31
07/30/202415.2515.314.8414.86
07/31/202414.9315.0814.7614.93
08/01/202415.0615.0614.6614.71
08/02/202414.7515.1714.7414.89
08/05/202414.4314.7414.0614.74
08/06/202414.6315.3614.6315.26
08/07/202415.3615.8115.1615.81
08/08/202415.7416.115.7415.95
08/09/202416.1516.731616.53
08/12/202416.7216.9416.3416.38
08/13/202415.815.9914.2314.93
08/14/202414.9315.4414.7214.75
08/15/202414.7614.9113.8413.9
08/16/202413.914.1813.4313.83
08/19/202414.0514.2413.7914.2
08/20/202414.2514.3113.9913.99
08/21/202414.0314.0313.4713.79
08/22/202413.7913.9213.2413.38
08/23/202413.4313.8813.3413.75
08/26/202413.914.2113.6314.07
08/27/202413.9514.0813.7713.92
08/28/202413.8314.0813.7813.88
08/29/202413.8814.113.8814.02
08/30/202413.913.9413.5513.55
09/02/202413.513.5413.1113.11
09/03/202413.1413.3713.0513.32
09/04/202413.4413.813.3713.51
09/05/202413.5314.0413.4713.99
09/06/202413.9514.1313.513.6
09/09/202413.6313.7113.5213.6
09/10/202413.5513.6713.3513.64
09/11/202413.5514.0413.5513.96
09/12/202413.8814.5313.8514.47
09/13/202414.5514.8914.2514.25
09/16/202414.3614.614.1714.25
09/17/202414.1714.4614.1114.4
09/18/202414.3214.6514.2114.24
09/19/202414.314.5814.1714.23
09/20/202414.314.4313.6113.63
09/23/202413.5113.8813.3913.64
09/24/202413.7713.813.4613.54
09/25/202413.5113.8713.2713.27
09/26/202413.3113.7113.2813.67
09/27/202413.5514.2313.5514
09/30/202413.9414.4113.8914.05
10/01/202414.1314.4313.9914.04
10/02/202414.314.6214.1614.26
10/03/202414.0614.7314.0314.63
10/04/202414.5614.914.4114.84
10/07/202414.915.2614.6715.23
10/08/202415.0115.851515.75
10/09/202415.6315.6915.2415.46
10/10/202415.4115.5115.0315.12
10/11/202415.0315.1914.7814.9
10/14/202414.9615.5914.915.42
10/15/202415.4415.8415.1515.17
10/16/202415.215.315.0715.11
10/17/202415.0415.0614.814.8
10/18/202414.9515.0514.5814.89
10/21/202415.0415.2614.6114.64
10/22/202414.5414.614.1114.11
10/23/202414.0514.2213.9214.06
10/24/202414.0314.2613.8614.26
10/25/202414.2814.3814.0214.06
10/28/202414.2414.3514.0614.14
10/29/202414.0814.1813.9214.08
10/30/202414.0714.2913.9714.02
10/31/202413.9514.0213.6513.71
11/01/202413.7213.8113.5313.62
11/04/202413.8114.6113.7314.61
11/05/202414.614.6114.2414.28
11/06/202414.0214.6513.9414.37
11/07/202414.1714.6213.9414.12
11/08/202413.7514.5713.7414.53
11/11/202414.4914.5614.0414.32
11/12/202414.1914.5514.1414.28
11/13/202414.2514.4614.0814.36
11/14/202414.3514.6414.2714.38
11/18/202414.3114.3313.7413.84
11/19/202413.914.4713.614.29
11/21/202414.0514.3113.8313.83
11/22/202413.9514.2513.8814.25
11/25/202414.1814.5514.1814.45
11/26/202414.4814.514.2514.36
11/27/202414.3615.2513.8414.8
11/28/202414.714.713.5613.61
11/29/202413.5713.9413.0713.88
12/02/202413.8414.2413.7414
12/03/20241414.2513.8414.01
12/04/202413.9214.6813.9214.31
12/05/202414.5514.9114.1814.21
12/06/202414.214.3613.9714.21
12/09/202414.2314.4114.1314.13
12/10/202414.2814.4914.214.44
12/11/202414.4914.7814.1814.34
12/12/202414.314.3913.2913.31
12/13/202413.313.3112.7812.78
12/16/202412.8413.6112.8413.25
12/17/202413.3813.5913.0513.16
12/18/20241313.0912.412.51
12/19/202412.6213.2912.3613.12
12/20/20241313.7712.9513.54
12/23/202413.4513.5413.1213.12
12/26/202413.1213.4113.0713.15
12/27/202413.2813.3512.5412.88
12/30/202412.8113.0312.6312.76