Natura &Co Holding S.A. (NTCOY)
Aug 7, 2024 - NTCOY was delisted (reason: program terminated)
5.56
+0.17 (3.15%)
Inactive · Last trade price
on Aug 7, 2024
Natura &Co Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2024 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | - | - |
| Aug 7, 2024 | 5.45 | 5.56 | 5.36 | 5.56 | 5.56 | 5.30% | 427,517 |
| Aug 6, 2024 | 5.16 | 5.38 | 5.13 | 5.28 | 5.28 | 4.35% | 866,879 |
| Aug 5, 2024 | 4.88 | 5.10 | 4.85 | 5.06 | 5.06 | -0.98% | 90,729 |
| Aug 2, 2024 | 5.17 | 5.23 | 5.09 | 5.11 | 5.11 | 0.59% | 278,199 |
| Aug 1, 2024 | 5.23 | 5.26 | 5.07 | 5.08 | 5.08 | -2.50% | 82,379 |
| Jul 31, 2024 | 5.20 | 5.27 | 5.16 | 5.21 | 5.21 | -0.95% | 78,071 |
| Jul 30, 2024 | 5.28 | 5.30 | 5.19 | 5.26 | 5.26 | -2.38% | 678,277 |
| Jul 29, 2024 | 5.38 | 5.39 | 5.33 | 5.39 | 5.39 | 1.09% | 700,002 |
| Jul 26, 2024 | 5.23 | 5.35 | 5.23 | 5.33 | 5.33 | 1.91% | 154,690 |
| Jul 25, 2024 | 5.18 | 5.24 | 5.11 | 5.23 | 5.23 | 0.58% | 59,017 |
| Jul 24, 2024 | 5.21 | 5.27 | 5.20 | 5.20 | 5.20 | -1.52% | 38,059 |
| Jul 23, 2024 | 5.36 | 5.37 | 5.28 | 5.28 | 5.28 | -0.56% | 642,808 |
| Jul 22, 2024 | 5.36 | 5.40 | 5.31 | 5.31 | 5.31 | -0.56% | 1,022,755 |
| Jul 19, 2024 | 5.41 | 5.41 | 5.30 | 5.34 | 5.34 | -0.93% | 28,419 |
| Jul 18, 2024 | 5.63 | 5.63 | 5.39 | 5.39 | 5.39 | -5.93% | 19,818 |
| Jul 17, 2024 | 5.64 | 5.76 | 5.61 | 5.73 | 5.73 | 1.24% | 230,018 |
| Jul 16, 2024 | 5.88 | 5.90 | 5.66 | 5.66 | 5.66 | -3.74% | 139,088 |
| Jul 15, 2024 | 5.75 | 5.88 | 5.71 | 5.88 | 5.88 | 1.20% | 312,178 |
| Jul 12, 2024 | 5.84 | 5.87 | 5.78 | 5.81 | 5.81 | -0.51% | 176,347 |
| Jul 11, 2024 | 5.76 | 5.84 | 5.75 | 5.84 | 5.84 | 1.67% | 66,072 |
| Jul 10, 2024 | 5.87 | 5.87 | 5.71 | 5.74 | 5.74 | -1.48% | 16,619 |
| Jul 9, 2024 | 5.80 | 5.88 | 5.80 | 5.83 | 5.83 | 1.04% | 38,131 |
| Jul 8, 2024 | 5.61 | 5.77 | 5.61 | 5.77 | 5.77 | 1.76% | 60,463 |
| Jul 5, 2024 | 5.58 | 5.67 | 5.52 | 5.67 | 5.67 | 0.18% | 19,060 |
| Jul 3, 2024 | 5.63 | 5.79 | 5.63 | 5.66 | 5.66 | 4.04% | 14,453 |
| Jul 2, 2024 | 5.43 | 5.46 | 5.35 | 5.44 | 5.44 | -0.37% | 20,711 |
| Jul 1, 2024 | 5.53 | 5.63 | 5.46 | 5.46 | 5.46 | -1.27% | 312,951 |
| Jun 28, 2024 | 5.63 | 5.63 | 5.50 | 5.53 | 5.53 | -1.95% | 21,621 |
| Jun 27, 2024 | 5.57 | 5.69 | 5.57 | 5.64 | 5.64 | 2.17% | 82,996 |
| Jun 26, 2024 | 5.41 | 5.53 | 5.41 | 5.52 | 5.52 | 1.66% | 17,732 |
| Jun 25, 2024 | 5.60 | 5.62 | 5.43 | 5.43 | 5.43 | -3.38% | 225,804 |
| Jun 24, 2024 | 5.61 | 5.67 | 5.60 | 5.62 | 5.62 | 1.81% | 126,847 |
| Jun 21, 2024 | 5.43 | 5.55 | 5.43 | 5.52 | 5.52 | 2.03% | 220,112 |
| Jun 20, 2024 | 5.58 | 5.58 | 5.39 | 5.41 | 5.41 | 1.12% | 57,493 |
| Jun 18, 2024 | 5.38 | 5.48 | 5.35 | 5.35 | 5.35 | 1.33% | 66,747 |
| Jun 17, 2024 | 5.39 | 5.40 | 5.28 | 5.28 | 5.28 | -1.49% | 19,754 |
| Jun 14, 2024 | 5.41 | 5.60 | 5.36 | 5.36 | 5.36 | -4.11% | 531,334 |
| Jun 13, 2024 | 5.42 | 5.59 | 5.38 | 5.59 | 5.59 | 3.52% | 436,700 |
| Jun 12, 2024 | 5.54 | 5.55 | 5.40 | 5.40 | 5.40 | -1.10% | 330,804 |
| Jun 11, 2024 | 5.57 | 5.58 | 5.46 | 5.46 | 5.46 | -0.73% | 60,426 |
| Jun 10, 2024 | 5.60 | 5.65 | 5.50 | 5.50 | 5.50 | -2.48% | 70,745 |
| Jun 7, 2024 | 5.67 | 5.69 | 5.62 | 5.64 | 5.64 | -1.91% | 10,934 |
| Jun 6, 2024 | 5.70 | 5.87 | 5.70 | 5.75 | 5.75 | 1.95% | 586,687 |
| Jun 5, 2024 | 5.70 | 5.77 | 5.62 | 5.64 | 5.64 | 0.18% | 89,212 |
| Jun 4, 2024 | 5.63 | 5.71 | 5.62 | 5.63 | 5.63 | - | 257,722 |
| Jun 3, 2024 | 5.62 | 5.77 | 5.59 | 5.63 | 5.63 | 1.81% | 483,840 |
| May 31, 2024 | 5.62 | 5.65 | 5.52 | 5.53 | 5.53 | -1.43% | 441,453 |
| May 30, 2024 | 5.59 | 5.68 | 5.59 | 5.61 | 5.61 | -0.18% | 12,235 |
| May 29, 2024 | 5.58 | 5.67 | 5.55 | 5.62 | 5.62 | -1.83% | 19,270 |