U.S. Markets closed

Natura &Co Holding S.A. (NTCO)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
17.95-0.62 (-3.34%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 16, 202118.6618.7117.7517.9517.95894,000
Apr 15, 202118.6218.7018.3218.5718.57426,100
Apr 14, 202118.4018.4618.1418.3318.33312,900
Apr 13, 202117.7218.5817.7118.0118.01679,600
Apr 12, 202118.0718.0817.6917.7917.79226,100
Apr 09, 202117.7517.9817.5117.9217.92313,200
Apr 08, 202117.4718.1417.4618.0518.05400,800
Apr 07, 202117.5917.7217.1117.2317.23384,800
Apr 06, 202117.1117.8917.0517.5817.58427,500
Apr 05, 202116.9017.1616.7816.9816.98775,600
Apr 01, 202116.9716.9816.4416.4616.46334,900
Mar 31, 202116.8217.1516.7816.9916.99618,300
Mar 30, 202116.7117.3316.6916.9316.93388,300
Mar 29, 202116.3416.8615.9916.6416.64803,800
Mar 26, 202117.3417.4016.7216.9716.97540,800
Mar 25, 202117.0417.5216.9517.4817.48440,600
Mar 24, 202118.0418.1316.9917.0317.03397,500
Mar 23, 202118.2018.6818.0018.1818.18301,900
Mar 22, 202118.4218.5318.0318.3618.36481,800
Mar 19, 202117.7318.7317.7318.5618.56319,600
Mar 18, 202117.8918.1417.5317.5917.59297,800
Mar 17, 202117.5218.3417.3718.2318.231,070,700
Mar 16, 202117.7718.1217.4617.6317.63286,900
Mar 15, 202117.1417.7717.1417.7617.76484,100
Mar 12, 202117.3517.7117.3217.4417.44332,600
Mar 11, 202117.0517.6716.8917.6517.65463,100
Mar 10, 202116.7816.9216.1316.8416.84761,200
Mar 09, 202116.2716.9516.2116.5016.50751,500
Mar 08, 202117.0217.5416.3316.3816.38666,900
Mar 05, 202117.7617.9117.2417.6017.60835,100
Mar 04, 202117.0917.5216.5316.5616.56567,600
Mar 03, 202115.9617.0815.5216.7116.71877,100
Mar 02, 202115.7616.7315.5216.5616.56678,900
Mar 01, 202116.6417.0716.3916.4516.45493,400
Feb 26, 202117.2817.3616.3216.4716.471,168,700
Feb 25, 202118.3518.5017.2017.3017.30460,200
Feb 24, 202118.0418.4818.0218.1918.19471,000
Feb 23, 202118.5918.6117.9618.1018.10506,900
Feb 22, 202117.9519.1117.8418.7018.70613,300
Feb 19, 202119.0419.4418.9619.4119.41237,100
Feb 18, 202119.0619.1218.4418.9018.90317,000
Feb 17, 202119.7419.8019.2019.4819.48232,200
Feb 16, 202119.7619.8719.4919.8519.8585,300
Feb 12, 202119.4419.9819.3919.7019.70287,400
Feb 11, 202119.1520.0019.1119.9119.91594,600
Feb 10, 202118.6318.8418.3318.7918.79214,900
Feb 09, 202118.4519.1418.4218.9318.93217,500
Feb 08, 202118.6119.1718.5918.8918.89177,700
Feb 05, 202118.9419.0718.7318.8318.83198,100
Feb 04, 202118.7518.7918.1918.4218.42176,800
Feb 03, 202118.5518.8318.3318.4818.48171,500
Feb 02, 202118.4618.6118.0118.3918.39325,700
Feb 01, 202118.0418.1117.6217.6917.69301,600
Jan 29, 202117.9018.2117.4417.8117.81960,500
Jan 28, 202118.1318.6118.0918.4618.46277,900
Jan 27, 202118.5418.5718.1018.1918.19272,100
Jan 26, 202118.4118.8118.3818.5518.55318,300
Jan 25, 202118.0218.0517.7017.9117.91117,600
Jan 22, 202118.1318.1417.7018.0418.04265,900
Jan 21, 202118.7018.7117.9718.3218.32271,000
Jan 20, 202119.0819.1618.7018.7818.78319,000
Jan 19, 202119.3819.6318.8219.0119.01503,900
Jan 15, 202118.6519.1618.6118.6518.65239,000
Jan 14, 202119.2519.6019.1319.3619.36240,300
Jan 13, 202118.8919.3918.5819.2019.20403,400
Jan 12, 202117.9119.2817.8919.2719.27545,900
Jan 11, 202118.2418.5017.6317.8017.80335,000
Jan 08, 202118.4619.1918.0918.7218.72547,700
Jan 07, 202118.1818.2417.4917.8117.81569,000
Jan 06, 202118.5718.8618.4018.4218.42416,200
Jan 05, 202119.1819.6219.0619.4719.47298,900
Jan 04, 202120.0620.1819.3219.5419.54339,900
Dec 31, 202020.1320.1819.7820.0020.00125,700
Dec 30, 202020.1920.3819.9620.1720.17251,600
Dec 29, 202020.1220.2319.8119.9219.92358,300
Dec 28, 202019.6619.8919.3319.7019.70250,500
Dec 24, 202019.8519.8919.4819.8219.82143,500
Dec 23, 202019.3619.9219.3419.8519.85286,600
Dec 22, 202019.2219.5219.0819.3619.36209,800
Dec 21, 202019.3619.5819.2119.3319.33344,700
Dec 18, 202020.0320.2819.9420.2020.20406,300
Dec 17, 202019.8220.1419.7220.1120.11303,200
Dec 16, 202019.4420.0919.2020.0920.09632,100
Dec 15, 202018.9819.2018.8119.1619.16264,800
Dec 14, 202018.8719.0018.7118.8418.84238,700
Dec 11, 202018.7619.0918.5818.9718.97311,000
Dec 10, 202018.1219.1118.0918.9218.92316,300
Dec 09, 202019.1819.2418.4418.5718.57248,700
Dec 08, 202018.7819.0218.7019.0219.02505,400
Dec 07, 202018.9019.2818.6218.8518.85308,500
Dec 04, 202019.1219.4118.9819.0919.09473,100
Dec 03, 202018.9519.2418.6619.0219.02442,600
Dec 02, 202018.4318.9218.3118.8318.83281,700
Dec 01, 202018.9819.0018.3118.8018.80328,400
Nov 30, 202018.9519.0118.5818.7518.75356,000
Nov 27, 202018.8019.1118.8018.9518.95117,800
Nov 25, 202018.4418.9418.4118.8118.81374,300
Nov 24, 202017.8818.0017.5617.9417.94702,400
Nov 23, 202017.8717.9017.4517.6117.61250,900
Nov 20, 202018.0218.0917.8517.9317.93216,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...