Natura & Co Holding SA (NTCO) Historical Stock Data

7.16 ↓0.24 (-3.24%)
As of February 8, 2024, 3:59pm EST.

Historical Data

In the past 30 trading days, NTCO is up 0.15% a day on average. There have been 14 days where Natura & Co Holding SA closed green and 16 days where NTCO closed red.

DateOpenCloseChangeLowHighVolume
2024-03-287.137.16↑$0.03 (0.42%)7.037.23193.92K
2024-03-267.307.40↑$0.10 (1.37%)7.307.461.08M
2024-03-227.257.06↓$0.19 (-2.62%)7.047.2647.43K
2024-03-217.007.30↑$0.30 (4.29%)7.007.3855.95K
2024-03-187.257.17↓$0.08 (-1.10%)7.107.2597.56K
2024-03-157.247.12↓$0.12 (-1.66%)7.117.2471.41K
2024-03-137.507.51↑$0.01 (0.13%)7.437.6139.28K
2024-03-086.856.98↑$0.13 (1.90%)6.797.0068.10K
2024-03-016.576.73↑$0.16 (2.44%)6.576.7694.62K
2024-02-276.646.71↑$0.07 (1.05%)6.636.81142.83K
2024-02-236.716.55↓$0.16 (-2.38%)6.556.717.83K
2024-02-166.416.49↑$0.08 (1.25%)6.416.6046.13K
2024-02-156.806.61↓$0.19 (-2.79%)6.606.83191.43K
2024-02-126.306.40↑$0.10 (1.59%)5.766.45292.54K
2024-02-096.506.57↑$0.07 (1.08%)6.476.611.56M
2024-02-086.596.57↓$0.02 (-0.30%)6.406.633.17M
2024-02-076.826.72↓$0.10 (-1.39%)6.666.863.98M
2024-02-066.766.90↑$0.14 (2.07%)6.726.917.41M
2024-02-056.446.42↓$0.02 (-0.31%)6.256.451.42M
2024-02-026.506.43↓$0.07 (-1.08%)6.366.550.98M
2024-02-016.326.65↑$0.33 (5.22%)6.326.651.88M
2024-01-316.446.41↓$0.03 (-0.47%)6.416.622.65M
2024-01-306.196.21↑$0.02 (0.32%)6.046.271.49M
2024-01-296.446.31↓$0.13 (-2.02%)6.286.470.92M
2024-01-266.626.46↓$0.16 (-2.42%)6.426.651.18M
2024-01-256.666.61↓$0.05 (-0.75%)6.556.751.14M
2024-01-246.936.58↓$0.35 (-5.05%)6.586.930.94M
2024-01-236.976.93↓$0.04 (-0.57%)6.817.001.71M
2024-01-226.846.75↓$0.09 (-1.32%)6.727.011.66M
2024-01-196.476.97↑$0.50 (7.73%)6.437.015.22M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

graffititrain

$NTCO The United States stock market is going to crash.

0 Like Report
unanimous_gangsta

$NTCO I’m not saying you guys are a bunch of whores
but I’m also not not saying it

0 Like Report
aussie713

$NTCO This is just getting warmed up.

0 Like Report
turkeyday33

$NTCO the trend is your friend
until the end.

0 Like Report
4texin

$NTCO just bought a half position.

0 Like Report