Natura &Co Holding S.A. (NTCO)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

17.95-0.62 (-3.34%)

At close: 4:00PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 16, 2021	18.66	18.71	17.75	17.95	17.95	894,000
Apr 15, 2021	18.62	18.70	18.32	18.57	18.57	426,100
Apr 14, 2021	18.40	18.46	18.14	18.33	18.33	312,900
Apr 13, 2021	17.72	18.58	17.71	18.01	18.01	679,600
Apr 12, 2021	18.07	18.08	17.69	17.79	17.79	226,100
Apr 09, 2021	17.75	17.98	17.51	17.92	17.92	313,200
Apr 08, 2021	17.47	18.14	17.46	18.05	18.05	400,800
Apr 07, 2021	17.59	17.72	17.11	17.23	17.23	384,800
Apr 06, 2021	17.11	17.89	17.05	17.58	17.58	427,500
Apr 05, 2021	16.90	17.16	16.78	16.98	16.98	775,600
Apr 01, 2021	16.97	16.98	16.44	16.46	16.46	334,900
Mar 31, 2021	16.82	17.15	16.78	16.99	16.99	618,300
Mar 30, 2021	16.71	17.33	16.69	16.93	16.93	388,300
Mar 29, 2021	16.34	16.86	15.99	16.64	16.64	803,800
Mar 26, 2021	17.34	17.40	16.72	16.97	16.97	540,800
Mar 25, 2021	17.04	17.52	16.95	17.48	17.48	440,600
Mar 24, 2021	18.04	18.13	16.99	17.03	17.03	397,500
Mar 23, 2021	18.20	18.68	18.00	18.18	18.18	301,900
Mar 22, 2021	18.42	18.53	18.03	18.36	18.36	481,800
Mar 19, 2021	17.73	18.73	17.73	18.56	18.56	319,600
Mar 18, 2021	17.89	18.14	17.53	17.59	17.59	297,800
Mar 17, 2021	17.52	18.34	17.37	18.23	18.23	1,070,700
Mar 16, 2021	17.77	18.12	17.46	17.63	17.63	286,900
Mar 15, 2021	17.14	17.77	17.14	17.76	17.76	484,100
Mar 12, 2021	17.35	17.71	17.32	17.44	17.44	332,600
Mar 11, 2021	17.05	17.67	16.89	17.65	17.65	463,100
Mar 10, 2021	16.78	16.92	16.13	16.84	16.84	761,200
Mar 09, 2021	16.27	16.95	16.21	16.50	16.50	751,500
Mar 08, 2021	17.02	17.54	16.33	16.38	16.38	666,900
Mar 05, 2021	17.76	17.91	17.24	17.60	17.60	835,100
Mar 04, 2021	17.09	17.52	16.53	16.56	16.56	567,600
Mar 03, 2021	15.96	17.08	15.52	16.71	16.71	877,100
Mar 02, 2021	15.76	16.73	15.52	16.56	16.56	678,900
Mar 01, 2021	16.64	17.07	16.39	16.45	16.45	493,400
Feb 26, 2021	17.28	17.36	16.32	16.47	16.47	1,168,700
Feb 25, 2021	18.35	18.50	17.20	17.30	17.30	460,200
Feb 24, 2021	18.04	18.48	18.02	18.19	18.19	471,000
Feb 23, 2021	18.59	18.61	17.96	18.10	18.10	506,900
Feb 22, 2021	17.95	19.11	17.84	18.70	18.70	613,300
Feb 19, 2021	19.04	19.44	18.96	19.41	19.41	237,100
Feb 18, 2021	19.06	19.12	18.44	18.90	18.90	317,000
Feb 17, 2021	19.74	19.80	19.20	19.48	19.48	232,200
Feb 16, 2021	19.76	19.87	19.49	19.85	19.85	85,300
Feb 12, 2021	19.44	19.98	19.39	19.70	19.70	287,400
Feb 11, 2021	19.15	20.00	19.11	19.91	19.91	594,600
Feb 10, 2021	18.63	18.84	18.33	18.79	18.79	214,900
Feb 09, 2021	18.45	19.14	18.42	18.93	18.93	217,500
Feb 08, 2021	18.61	19.17	18.59	18.89	18.89	177,700
Feb 05, 2021	18.94	19.07	18.73	18.83	18.83	198,100
Feb 04, 2021	18.75	18.79	18.19	18.42	18.42	176,800
Feb 03, 2021	18.55	18.83	18.33	18.48	18.48	171,500
Feb 02, 2021	18.46	18.61	18.01	18.39	18.39	325,700
Feb 01, 2021	18.04	18.11	17.62	17.69	17.69	301,600
Jan 29, 2021	17.90	18.21	17.44	17.81	17.81	960,500
Jan 28, 2021	18.13	18.61	18.09	18.46	18.46	277,900
Jan 27, 2021	18.54	18.57	18.10	18.19	18.19	272,100
Jan 26, 2021	18.41	18.81	18.38	18.55	18.55	318,300
Jan 25, 2021	18.02	18.05	17.70	17.91	17.91	117,600
Jan 22, 2021	18.13	18.14	17.70	18.04	18.04	265,900
Jan 21, 2021	18.70	18.71	17.97	18.32	18.32	271,000
Jan 20, 2021	19.08	19.16	18.70	18.78	18.78	319,000
Jan 19, 2021	19.38	19.63	18.82	19.01	19.01	503,900
Jan 15, 2021	18.65	19.16	18.61	18.65	18.65	239,000
Jan 14, 2021	19.25	19.60	19.13	19.36	19.36	240,300
Jan 13, 2021	18.89	19.39	18.58	19.20	19.20	403,400
Jan 12, 2021	17.91	19.28	17.89	19.27	19.27	545,900
Jan 11, 2021	18.24	18.50	17.63	17.80	17.80	335,000
Jan 08, 2021	18.46	19.19	18.09	18.72	18.72	547,700
Jan 07, 2021	18.18	18.24	17.49	17.81	17.81	569,000
Jan 06, 2021	18.57	18.86	18.40	18.42	18.42	416,200
Jan 05, 2021	19.18	19.62	19.06	19.47	19.47	298,900
Jan 04, 2021	20.06	20.18	19.32	19.54	19.54	339,900
Dec 31, 2020	20.13	20.18	19.78	20.00	20.00	125,700
Dec 30, 2020	20.19	20.38	19.96	20.17	20.17	251,600
Dec 29, 2020	20.12	20.23	19.81	19.92	19.92	358,300
Dec 28, 2020	19.66	19.89	19.33	19.70	19.70	250,500
Dec 24, 2020	19.85	19.89	19.48	19.82	19.82	143,500
Dec 23, 2020	19.36	19.92	19.34	19.85	19.85	286,600
Dec 22, 2020	19.22	19.52	19.08	19.36	19.36	209,800
Dec 21, 2020	19.36	19.58	19.21	19.33	19.33	344,700
Dec 18, 2020	20.03	20.28	19.94	20.20	20.20	406,300
Dec 17, 2020	19.82	20.14	19.72	20.11	20.11	303,200
Dec 16, 2020	19.44	20.09	19.20	20.09	20.09	632,100
Dec 15, 2020	18.98	19.20	18.81	19.16	19.16	264,800
Dec 14, 2020	18.87	19.00	18.71	18.84	18.84	238,700
Dec 11, 2020	18.76	19.09	18.58	18.97	18.97	311,000
Dec 10, 2020	18.12	19.11	18.09	18.92	18.92	316,300
Dec 09, 2020	19.18	19.24	18.44	18.57	18.57	248,700
Dec 08, 2020	18.78	19.02	18.70	19.02	19.02	505,400
Dec 07, 2020	18.90	19.28	18.62	18.85	18.85	308,500
Dec 04, 2020	19.12	19.41	18.98	19.09	19.09	473,100
Dec 03, 2020	18.95	19.24	18.66	19.02	19.02	442,600
Dec 02, 2020	18.43	18.92	18.31	18.83	18.83	281,700
Dec 01, 2020	18.98	19.00	18.31	18.80	18.80	328,400
Nov 30, 2020	18.95	19.01	18.58	18.75	18.75	356,000
Nov 27, 2020	18.80	19.11	18.80	18.95	18.95	117,800
Nov 25, 2020	18.44	18.94	18.41	18.81	18.81	374,300
Nov 24, 2020	17.88	18.00	17.56	17.94	17.94	702,400
Nov 23, 2020	17.87	17.90	17.45	17.61	17.61	250,900
Nov 20, 2020	18.02	18.09	17.85	17.93	17.93	216,600
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P 5004,185.47+15.05(+0.36%)

Dow 3034,200.67+164.67(+0.48%)

Nasdaq14,052.34+13.54(+0.10%)

Natura &Co Holding S.A. (NTCO)

S&P 500
4,185.47
+15.05(+0.36%)

Dow 30
34,200.67
+164.67(+0.48%)

Nasdaq
14,052.34
+13.54(+0.10%)