Natura & Co Holding SA (NTCO) Historical Stock Data
6.94 ↑0.23 (3.35%)
As of December 5, 2023, 2:51pm EST.
Historical Data
In the past 30 trading days, NTCO is up 0.33% a day on average. There have been 17 days where Natura & Co Holding SA closed green and 13 days where NTCO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-12-04 | 6.62 | 6.71 | ↑$0.09 (1.36%) | 6.62 | 6.78 | 614.74K |
| 2023-12-01 | 6.53 | 6.86 | ↑$0.33 (5.05%) | 6.47 | 6.92 | 705.80K |
| 2023-11-30 | 6.55 | 6.66 | ↑$0.11 (1.68%) | 6.45 | 6.69 | 525.55K |
| 2023-11-29 | 6.64 | 6.57 | ↓$0.07 (-1.05%) | 6.54 | 6.81 | 792.17K |
| 2023-11-28 | 6.40 | 6.63 | ↑$0.23 (3.59%) | 6.39 | 6.71 | 619.60K |
| 2023-11-27 | 6.55 | 6.46 | ↓$0.09 (-1.37%) | 6.44 | 6.58 | 529.20K |
| 2023-11-24 | 6.53 | 6.59 | ↑$0.06 (0.92%) | 6.52 | 6.66 | 238.02K |
| 2023-11-22 | 6.63 | 6.50 | ↓$0.13 (-1.96%) | 6.46 | 6.66 | 623.92K |
| 2023-11-21 | 6.41 | 6.34 | ↓$0.07 (-1.09%) | 6.24 | 6.43 | 249.85K |
| 2023-11-20 | 6.34 | 6.48 | ↑$0.14 (2.21%) | 6.26 | 6.51 | 859.02K |
| 2023-11-17 | 6.23 | 6.20 | ↓$0.03 (-0.48%) | 6.11 | 6.26 | 687.03K |
| 2023-11-16 | 6.00 | 6.07 | ↑$0.07 (1.17%) | 5.93 | 6.09 | 633.24K |
| 2023-11-15 | 5.97 | 6.09 | ↑$0.12 (2.01%) | 5.94 | 6.12 | 508K |
| 2023-11-14 | 5.90 | 5.89 | ↓$0.01 (-0.17%) | 5.78 | 6.03 | 0.93M |
| 2023-11-13 | 5.48 | 5.62 | ↑$0.14 (2.55%) | 5.43 | 5.64 | 0.91M |
| 2023-11-10 | 5.54 | 5.64 | ↑$0.10 (1.81%) | 5.52 | 5.69 | 852.47K |
| 2023-11-09 | 5.50 | 5.45 | ↓$0.05 (-0.91%) | 5.38 | 5.59 | 628.72K |
| 2023-11-08 | 5.66 | 5.47 | ↓$0.19 (-3.36%) | 5.35 | 5.66 | 731.50K |
| 2023-11-07 | 5.43 | 5.53 | ↑$0.10 (1.84%) | 5.39 | 5.65 | 795.52K |
| 2023-11-06 | 5.41 | 5.30 | ↓$0.11 (-2.03%) | 5.28 | 5.44 | 589.09K |
| 2023-11-03 | 5.36 | 5.44 | ↑$0.08 (1.49%) | 5.36 | 5.48 | 465.05K |
| 2023-11-02 | 5.12 | 5.18 | ↑$0.06 (1.17%) | 5.05 | 5.21 | 395.23K |
| 2023-11-01 | 5.01 | 5.00 | ↓$0.01 (-0.20%) | 4.95 | 5.10 | 1.62M |
| 2023-10-31 | 4.82 | 5.00 | ↑$0.18 (3.73%) | 4.82 | 5.04 | 1.78M |
| 2023-10-30 | 5.13 | 4.88 | ↓$0.25 (-4.87%) | 4.86 | 5.13 | 1M |
| 2023-10-27 | 5.30 | 4.96 | ↓$0.34 (-6.42%) | 4.93 | 5.34 | 584.42K |
| 2023-10-26 | 5.10 | 5.20 | ↑$0.10 (1.96%) | 5.03 | 5.22 | 663.09K |
| 2023-10-25 | 5.25 | 5.07 | ↓$0.18 (-3.43%) | 4.98 | 5.25 | 373.17K |
| 2023-10-24 | 5.20 | 5.37 | ↑$0.17 (3.27%) | 5.20 | 5.39 | 532.80K |
| 2023-10-23 | 5.08 | 5.16 | ↑$0.08 (1.57%) | 5.02 | 5.26 | 670.89K |
Create an account or log in to view more rows.
$NTCO I’m not saying you guys are a bunch of whores
but I’m also not not saying it
$NTCO HERE WE GO
$NTCO hmm...
$NTCO This is just getting warmed up.
$NTCO the trend is your friend
until the end.
$NTCO I bought the dip
$NTCO just bought a half position.
$NTCO when's the offering?
$NTCO Lol she wants higher
$NTCO If options never existed
what do you think this stock would be trading at?