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 |
| May 28, 2024 | 5.89 | 5.90 | 5.70 | 5.73 | 5.73 | -2.97% | 20,914 |
| May 24, 2024 | 6.02 | 6.04 | 5.90 | 5.90 | 5.90 | -1.01% | 22,300 |
| May 23, 2024 | 6.15 | 6.16 | 5.96 | 5.96 | 5.96 | -2.77% | 22,253 |
| May 22, 2024 | 6.28 | 6.31 | 6.13 | 6.13 | 6.13 | -2.23% | 432,047 |
| May 21, 2024 | 6.31 | 6.33 | 6.22 | 6.27 | 6.27 | -1.24% | 9,194 |
| May 20, 2024 | 6.31 | 6.43 | 6.31 | 6.35 | 6.35 | -1.11% | 50,952 |
| May 17, 2024 | 6.38 | 6.43 | 6.36 | 6.42 | 6.42 | 1.10% | 186,308 |
| May 16, 2024 | 6.32 | 6.59 | 6.26 | 6.35 | 6.35 | 1.28% | 187,163 |
| May 15, 2024 | 6.04 | 6.33 | 6.00 | 6.27 | 6.27 | 3.12% | 100,355 |
| May 14, 2024 | 6.49 | 6.53 | 6.08 | 6.08 | 6.08 | -9.12% | 144,638 |
| May 13, 2024 | 6.74 | 6.81 | 6.69 | 6.69 | 6.69 | 1.98% | 65,561 |
| May 10, 2024 | 6.65 | 6.73 | 6.56 | 6.56 | 6.56 | -2.67% | 165,389 |
| May 9, 2024 | 6.62 | 6.74 | 6.50 | 6.74 | 6.74 | -2.32% | 78,289 |
| May 8, 2024 | 6.73 | 6.90 | 6.73 | 6.90 | 6.90 | 2.37% | 198,956 |
| May 7, 2024 | 6.83 | 6.90 | 6.74 | 6.74 | 6.74 | -0.44% | 1,251,846 |
| May 6, 2024 | 6.72 | 6.83 | 6.72 | 6.77 | 6.77 | 1.04% | 499,291 |
| May 3, 2024 | 6.68 | 6.77 | 6.62 | 6.70 | 6.70 | 3.88% | 3,283,336 |
| May 2, 2024 | 6.55 | 6.59 | 6.45 | 6.45 | 6.45 | 3.53% | 1,121,349 |
| May 1, 2024 | 6.23 | 6.42 | 6.23 | 6.23 | 6.23 | -1.74% | 12,024 |
| Apr 30, 2024 | 6.48 | 6.48 | 6.34 | 6.34 | 6.34 | -4.23% | 508,644 |
| Apr 29, 2024 | 6.50 | 6.64 | 6.48 | 6.62 | 6.62 | 0.30% | 35,855 |
| Apr 26, 2024 | 6.39 | 6.63 | 6.39 | 6.60 | 6.60 | 3.29% | 39,577 |
| Apr 25, 2024 | 6.22 | 6.42 | 6.21 | 6.39 | 6.39 | -0.16% | 130,714 |
| Apr 24, 2024 | 6.38 | 6.40 | 6.25 | 6.40 | 6.40 | -2.29% | 27,130 |
| Apr 23, 2024 | 6.15 | 6.55 | 6.15 | 6.55 | 6.55 | 5.14% | 172,341 |
| Apr 22, 2024 | 6.12 | 6.24 | 6.11 | 6.23 | 6.23 | 0.48% | 65,555 |
| Apr 19, 2024 | 6.13 | 6.21 | 6.12 | 6.20 | 6.20 | 2.82% | 102,533 |
| Apr 18, 2024 | 6.16 | 6.21 | 6.03 | 6.03 | 6.03 | -2.74% | 51,095 |
| Apr 17, 2024 | 6.22 | 6.25 | 6.11 | 6.20 | 6.20 | 1.64% | 319,016 |
| Apr 16, 2024 | 6.24 | 6.31 | 6.10 | 6.10 | 6.10 | -5.13% | 749,995 |
| Apr 15, 2024 | 6.53 | 6.53 | 6.33 | 6.43 | 6.43 | -1.83% | 39,874 |
| Apr 12, 2024 | 6.70 | 6.70 | 6.54 | 6.55 | 6.55 | -2.96% | 400,849 |
| Apr 11, 2024 | 6.82 | 6.85 | 6.70 | 6.75 | 6.75 | -2.60% | 76,620 |
| Apr 10, 2024 | 7.01 | 7.01 | 6.84 | 6.93 | 6.93 | -1.84% | 39,996 |
| Apr 9, 2024 | 7.05 | 7.14 | 7.01 | 7.06 | 7.06 | -1.26% | 73,620 |
| Apr 8, 2024 | 7.00 | 7.24 | 6.99 | 7.15 | 7.14 | 2.58% | 387,002 |
| Apr 5, 2024 | 6.98 | 7.02 | 6.85 | 6.97 | 6.95 | -3.19% | 69,475 |
| Apr 4, 2024 | 7.20 | 7.21 | 6.98 | 7.20 | 7.18 | 6.67% | 46,402 |
| Apr 3, 2024 | 6.73 | 7.22 | 6.60 | 6.75 | 6.73 | -0.79% | 34,312 |
| Apr 2, 2024 | 6.75 | 6.85 | 6.69 | 6.80 | 6.79 | - | 30,575 |
| Apr 1, 2024 | 7.00 | 7.01 | 6.78 | 6.80 | 6.79 | -4.97% | 30,575 |
| Mar 28, 2024 | 7.13 | 7.23 | 7.03 | 7.16 | 7.14 | -2.59% | 193,921 |
| Mar 27, 2024 | 7.37 | 7.50 | 7.19 | 7.35 | 7.33 | -0.68% | 146,171 |
| Mar 26, 2024 | 7.30 | 7.46 | 7.30 | 7.40 | 7.38 | 1.65% | 1,097,026 |
| Mar 25, 2024 | 7.09 | 7.29 | 7.09 | 7.28 | 7.26 | 3.12% | 5,026,884 |
| Mar 22, 2024 | 7.25 | 7.26 | 7.04 | 7.06 | 7.04 | -3.29% | 47,429 |
| Mar 21, 2024 | 7.00 | 7.38 | 7.00 | 7.30 | 7.28 | -1.35% | 55,953 |
| Mar 20, 2024 | 7.19 | 7.40 | 7.15 | 7.40 | 7.10 | 2.49% | 152,248 |
| Mar 19, 2024 | 7.21 | 7.42 | 7.19 | 7.22 | 6.93 | 0.70% | 70,808 |
| Mar 18, 2024 | 7.25 | 7.25 | 7.10 | 7.17 | 6.88 | 0.70% | 97,728 |