Natura & Co Holding SA (NTCO) Historical Stock Data
6.55 ↑0.00 (0.00%)
As of February 8, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, NTCO is down -0.14% a day on average. There have been 13 days where Natura & Co Holding SA closed green and 17 days where NTCO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-12 | 6.70 | 6.55 | ↓$0.15 (-2.24%) | 6.54 | 6.70 | 400.60K |
| 2024-04-05 | 6.98 | 6.97 | ↓$0.01 (-0.14%) | 6.85 | 7.02 | 69.48K |
| 2024-03-28 | 7.13 | 7.16 | ↑$0.03 (0.42%) | 7.03 | 7.23 | 193.92K |
| 2024-03-26 | 7.30 | 7.40 | ↑$0.10 (1.37%) | 7.30 | 7.46 | 1.08M |
| 2024-03-22 | 7.25 | 7.06 | ↓$0.19 (-2.62%) | 7.04 | 7.26 | 47.43K |
| 2024-03-21 | 7.00 | 7.30 | ↑$0.30 (4.29%) | 7.00 | 7.38 | 55.95K |
| 2024-03-18 | 7.25 | 7.17 | ↓$0.08 (-1.10%) | 7.10 | 7.25 | 97.56K |
| 2024-03-15 | 7.24 | 7.12 | ↓$0.12 (-1.66%) | 7.11 | 7.24 | 71.41K |
| 2024-03-13 | 7.50 | 7.51 | ↑$0.01 (0.13%) | 7.43 | 7.61 | 39.28K |
| 2024-03-08 | 6.85 | 6.98 | ↑$0.13 (1.90%) | 6.79 | 7.00 | 68.10K |
| 2024-03-01 | 6.57 | 6.73 | ↑$0.16 (2.44%) | 6.57 | 6.76 | 94.62K |
| 2024-02-27 | 6.64 | 6.71 | ↑$0.07 (1.05%) | 6.63 | 6.81 | 142.83K |
| 2024-02-23 | 6.71 | 6.55 | ↓$0.16 (-2.38%) | 6.55 | 6.71 | 7.83K |
| 2024-02-16 | 6.41 | 6.49 | ↑$0.08 (1.25%) | 6.41 | 6.60 | 46.13K |
| 2024-02-15 | 6.80 | 6.61 | ↓$0.19 (-2.79%) | 6.60 | 6.83 | 191.43K |
| 2024-02-12 | 6.30 | 6.40 | ↑$0.10 (1.59%) | 5.76 | 6.45 | 292.54K |
| 2024-02-09 | 6.50 | 6.57 | ↑$0.07 (1.08%) | 6.47 | 6.61 | 1.56M |
| 2024-02-08 | 6.59 | 6.57 | ↓$0.02 (-0.30%) | 6.40 | 6.63 | 3.17M |
| 2024-02-07 | 6.82 | 6.72 | ↓$0.10 (-1.39%) | 6.66 | 6.86 | 3.98M |
| 2024-02-06 | 6.76 | 6.90 | ↑$0.14 (2.07%) | 6.72 | 6.91 | 7.41M |
| 2024-02-05 | 6.44 | 6.42 | ↓$0.02 (-0.31%) | 6.25 | 6.45 | 1.42M |
| 2024-02-02 | 6.50 | 6.43 | ↓$0.07 (-1.08%) | 6.36 | 6.55 | 0.98M |
| 2024-02-01 | 6.32 | 6.65 | ↑$0.33 (5.22%) | 6.32 | 6.65 | 1.88M |
| 2024-01-31 | 6.44 | 6.41 | ↓$0.03 (-0.47%) | 6.41 | 6.62 | 2.65M |
| 2024-01-30 | 6.19 | 6.21 | ↑$0.02 (0.32%) | 6.04 | 6.27 | 1.49M |
| 2024-01-29 | 6.44 | 6.31 | ↓$0.13 (-2.02%) | 6.28 | 6.47 | 0.92M |
| 2024-01-26 | 6.62 | 6.46 | ↓$0.16 (-2.42%) | 6.42 | 6.65 | 1.18M |
| 2024-01-25 | 6.66 | 6.61 | ↓$0.05 (-0.75%) | 6.55 | 6.75 | 1.14M |
| 2024-01-24 | 6.93 | 6.58 | ↓$0.35 (-5.05%) | 6.58 | 6.93 | 0.94M |
| 2024-01-23 | 6.97 | 6.93 | ↓$0.04 (-0.57%) | 6.81 | 7.00 | 1.71M |
Create an account or log in to view more rows.
$NTCO Buy it up so it crashes harder in the next two trading days
$NTCO another bear trap
$NTCO fake wall lets break it
$NTCO the trend is your friend
until the end.
$NTCO FYI - leaning bullish
$NTCO bear trap dude
$NTCO Games being played here.
$NTCO come to papa
$NTCO lfg!!! So much movement ! Buy n hodl!
$NTCO The United States stock market is going to crash.