Natura &Co Holding S.A. (NTCOY)
OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
03 June 2023 - 03 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 May 2024 | 5.62 | 5.65 | 5.52 | 5.53 | 5.53 | 441,500 |
| 30 May 2024 | 5.59 | 5.68 | 5.59 | 5.61 | 5.61 | 12,200 |
| 29 May 2024 | 5.58 | 5.67 | 5.55 | 5.62 | 5.62 | 19,300 |
| 28 May 2024 | 5.89 | 5.90 | 5.70 | 5.72 | 5.72 | 20,900 |
| 24 May 2024 | 6.02 | 6.04 | 5.90 | 5.90 | 5.90 | 22,300 |
| 23 May 2024 | 6.15 | 6.16 | 5.96 | 5.96 | 5.96 | 22,300 |
| 22 May 2024 | 6.28 | 6.31 | 6.13 | 6.13 | 6.13 | 432,000 |
| 21 May 2024 | 6.31 | 6.33 | 6.22 | 6.27 | 6.27 | 9,200 |
| 20 May 2024 | 6.31 | 6.43 | 6.31 | 6.35 | 6.35 | 51,000 |
| 17 May 2024 | 6.38 | 6.43 | 6.36 | 6.42 | 6.42 | 186,700 |
| 16 May 2024 | 6.32 | 6.59 | 6.26 | 6.35 | 6.35 | 187,600 |
| 15 May 2024 | 6.04 | 6.33 | 6.00 | 6.27 | 6.27 | 100,400 |
| 14 May 2024 | 6.49 | 6.53 | 6.08 | 6.08 | 6.08 | 144,600 |
| 13 May 2024 | 6.74 | 6.81 | 6.69 | 6.69 | 6.69 | 65,600 |
| 10 May 2024 | 6.65 | 6.73 | 6.56 | 6.56 | 6.56 | 151,500 |
| 09 May 2024 | 6.62 | 6.74 | 6.50 | 6.74 | 6.74 | 78,300 |
| 08 May 2024 | 6.73 | 6.90 | 6.73 | 6.90 | 6.90 | 199,000 |
| 07 May 2024 | 6.83 | 6.90 | 6.74 | 6.74 | 6.74 | 1,251,800 |
| 06 May 2024 | 6.72 | 6.83 | 6.72 | 6.77 | 6.77 | 499,300 |
| 03 May 2024 | 6.68 | 6.77 | 6.62 | 6.70 | 6.70 | 3,283,300 |
| 02 May 2024 | 6.55 | 6.59 | 6.45 | 6.45 | 6.45 | 1,121,300 |
| 01 May 2024 | 6.23 | 6.42 | 6.23 | 6.23 | 6.23 | 12,000 |
| 30 Apr 2024 | 6.48 | 6.48 | 6.34 | 6.34 | 6.34 | 508,600 |
| 29 Apr 2024 | 6.50 | 6.64 | 6.48 | 6.62 | 6.62 | 35,900 |
| 26 Apr 2024 | 6.39 | 6.63 | 6.39 | 6.60 | 6.60 | 39,600 |
| 25 Apr 2024 | 6.22 | 6.42 | 6.21 | 6.39 | 6.39 | 130,700 |
| 24 Apr 2024 | 6.38 | 6.40 | 6.25 | 6.40 | 6.40 | 27,100 |
| 23 Apr 2024 | 6.15 | 6.55 | 6.15 | 6.55 | 6.55 | 172,300 |
| 22 Apr 2024 | 6.12 | 6.24 | 6.11 | 6.23 | 6.23 | 65,600 |
| 19 Apr 2024 | 6.13 | 6.21 | 6.12 | 6.20 | 6.20 | 102,500 |
| 18 Apr 2024 | 6.16 | 6.20 | 6.03 | 6.03 | 6.03 | 51,100 |
| 17 Apr 2024 | 6.22 | 6.25 | 6.11 | 6.20 | 6.20 | 319,000 |
| 16 Apr 2024 | 6.24 | 6.31 | 6.10 | 6.10 | 6.10 | 750,000 |
| 15 Apr 2024 | 6.53 | 6.53 | 6.33 | 6.43 | 6.43 | 39,900 |
| 12 Apr 2024 | 6.70 | 6.70 | 6.54 | 6.55 | 6.55 | 400,800 |
| 11 Apr 2024 | 6.82 | 6.85 | 6.70 | 6.75 | 6.75 | 76,600 |
| 10 Apr 2024 | 7.01 | 7.01 | 6.84 | 6.93 | 6.93 | 42,900 |
| 09 Apr 2024 | 7.05 | 7.14 | 7.01 | 7.06 | 7.06 | 85,200 |
| 09 Apr 2024 | 0.011 Dividend | |||||
| 08 Apr 2024 | 7.00 | 7.24 | 6.99 | 7.15 | 7.14 | 387,000 |
| 05 Apr 2024 | 6.98 | 7.02 | 6.85 | 6.97 | 6.96 | 69,500 |
| 04 Apr 2024 | 7.20 | 7.21 | 6.98 | 7.17 | 7.16 | 279,000 |
| 03 Apr 2024 | 6.73 | 7.22 | 6.60 | 7.20 | 7.19 | 46,400 |
| 02 Apr 2024 | 6.75 | 6.85 | 6.69 | 6.75 | 6.74 | 34,300 |
| 01 Apr 2024 | 7.00 | 7.01 | 6.78 | 6.80 | 6.79 | 30,600 |
| 28 Mar 2024 | 7.13 | 7.23 | 7.03 | 7.16 | 7.15 | 193,900 |
| 27 Mar 2024 | 7.37 | 7.50 | 7.19 | 7.35 | 7.34 | 146,200 |
| 26 Mar 2024 | 7.30 | 7.46 | 7.30 | 7.40 | 7.39 | 1,097,000 |
| 25 Mar 2024 | 7.09 | 7.29 | 7.09 | 7.28 | 7.27 | 10,026,900 |
| 22 Mar 2024 | 7.25 | 7.26 | 7.04 | 7.06 | 7.05 | 47,400 |
| 21 Mar 2024 | 7.00 | 7.38 | 7.00 | 7.30 | 7.29 | 56,000 |
| 21 Mar 2024 | 0.284 Dividend | |||||
| 20 Mar 2024 | 7.18 | 7.40 | 7.15 | 7.40 | 7.11 | 152,200 |
| 19 Mar 2024 | 7.21 | 7.42 | 7.19 | 7.22 | 6.93 | 70,800 |
| 18 Mar 2024 | 7.25 | 7.25 | 7.10 | 7.17 | 6.88 | 97,700 |
| 15 Mar 2024 | 7.24 | 7.24 | 7.11 | 7.12 | 6.84 | 94,200 |
| 14 Mar 2024 | 7.30 | 7.46 | 7.23 | 7.46 | 7.16 | 537,000 |
| 13 Mar 2024 | 7.50 | 7.61 | 7.43 | 7.51 | 7.21 | 39,300 |
| 12 Mar 2024 | 6.86 | 7.51 | 6.86 | 7.40 | 7.11 | 331,100 |
| 11 Mar 2024 | 7.02 | 7.09 | 6.86 | 6.86 | 6.59 | 20,100 |
| 08 Mar 2024 | 6.85 | 7.00 | 6.79 | 6.98 | 6.70 | 68,100 |
| 07 Mar 2024 | 6.85 | 6.98 | 6.80 | 6.98 | 6.70 | 247,900 |
| 06 Mar 2024 | 6.83 | 6.90 | 6.79 | 6.81 | 6.54 | 154,800 |
| 05 Mar 2024 | 6.64 | 6.75 | 6.62 | 6.75 | 6.48 | 146,400 |
| 04 Mar 2024 | 6.60 | 6.60 | 6.47 | 6.49 | 6.23 | 111,000 |
| 01 Mar 2024 | 6.57 | 6.76 | 6.57 | 6.73 | 6.46 | 94,600 |
| 29 Feb 2024 | 6.52 | 6.70 | 6.49 | 6.63 | 6.37 | 176,800 |
| 28 Feb 2024 | 6.05 | 6.72 | 6.05 | 6.70 | 6.43 | 104,800 |
| 27 Feb 2024 | 6.64 | 6.81 | 6.63 | 6.71 | 6.44 | 142,800 |
| 26 Feb 2024 | 6.56 | 6.65 | 6.50 | 6.58 | 6.32 | 62,900 |
| 23 Feb 2024 | 6.71 | 6.71 | 6.55 | 6.55 | 6.29 | 7,800 |
| 22 Feb 2024 | 6.70 | 6.84 | 6.68 | 6.73 | 6.46 | 322,700 |
| 21 Feb 2024 | 6.72 | 6.74 | 6.57 | 6.68 | 6.41 | 88,700 |
| 20 Feb 2024 | 6.59 | 6.77 | 6.57 | 6.77 | 6.50 | 177,400 |
| 16 Feb 2024 | 6.41 | 6.60 | 6.41 | 6.49 | 6.23 | 54,200 |
| 15 Feb 2024 | 6.80 | 6.83 | 6.60 | 6.61 | 6.35 | 196,200 |
| 14 Feb 2024 | 6.58 | 6.81 | 6.55 | 6.77 | 6.50 | 745,400 |
| 13 Feb 2024 | 6.27 | 15.00 | 6.18 | 6.58 | 6.32 | 2,117,000 |
| 12 Feb 2024 | 6.30 | 6.45 | 5.76 | 6.40 | 6.14 | 296,600 |
| 09 Feb 2024 | 6.50 | 6.61 | 6.47 | 6.57 | 6.31 | 1,561,500 |
| 08 Feb 2024 | 6.59 | 6.63 | 6.40 | 6.57 | 6.31 | 3,167,800 |
| 07 Feb 2024 | 6.82 | 6.86 | 6.66 | 6.72 | 6.45 | 3,975,200 |
| 06 Feb 2024 | 6.76 | 6.91 | 6.72 | 6.90 | 6.62 | 7,412,900 |
| 05 Feb 2024 | 6.44 | 6.45 | 6.25 | 6.42 | 6.16 | 1,424,800 |
| 02 Feb 2024 | 6.50 | 6.55 | 6.36 | 6.43 | 6.17 | 976,600 |
| 01 Feb 2024 | 6.32 | 6.65 | 6.32 | 6.65 | 6.38 | 1,878,400 |
| 31 Jan 2024 | 6.44 | 6.62 | 6.41 | 6.41 | 6.15 | 2,647,000 |
| 30 Jan 2024 | 6.19 | 6.26 | 6.04 | 6.21 | 5.96 | 1,487,000 |
| 29 Jan 2024 | 6.44 | 6.47 | 6.28 | 6.31 | 6.06 | 924,700 |
| 26 Jan 2024 | 6.62 | 6.65 | 6.42 | 6.46 | 6.20 | 1,182,400 |
| 25 Jan 2024 | 6.66 | 6.74 | 6.55 | 6.61 | 6.35 | 1,151,000 |
| 24 Jan 2024 | 6.93 | 6.93 | 6.58 | 6.58 | 6.32 | 943,000 |
| 23 Jan 2024 | 6.97 | 7.01 | 6.80 | 6.93 | 6.65 | 1,714,300 |
| 22 Jan 2024 | 6.84 | 7.01 | 6.72 | 6.75 | 6.48 | 1,668,000 |
| 19 Jan 2024 | 6.47 | 7.01 | 6.43 | 6.97 | 6.69 | 5,245,800 |
| 18 Jan 2024 | 6.75 | 6.84 | 6.72 | 6.77 | 6.50 | 565,500 |
| 17 Jan 2024 | 6.63 | 6.82 | 6.63 | 6.78 | 6.51 | 647,100 |
| 16 Jan 2024 | 6.66 | 6.66 | 6.43 | 6.56 | 6.30 | 659,100 |
| 12 Jan 2024 | 6.97 | 7.03 | 6.84 | 6.96 | 6.68 | 523,500 |
| 11 Jan 2024 | 6.83 | 6.88 | 6.72 | 6.82 | 6.55 | 452,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.