Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Natura &Co Holding S.A. ADR (NY: NTCO )

6.570 UNCHANGED
Last Price Updated: 7:00 PM EST, Feb 9, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2022 8.174 8.616 8.612 2,275,144 +0.56(+6.91%)
Jan 28, 2022 8.303 8.333 7.935 8.055 2,454,950 -0.36(-4.26%)
Jan 27, 2022 8.880 8.910 8.393 8.413 2,202,864 -0.25(-2.87%)
Jan 26, 2022 8.960 9.049 8.631 8.661 1,127,583 +0.16(+1.87%)
Jan 25, 2022 8.353 8.552 8.164 8.502 1,849,026 +0.02(+0.23%)
Jan 24, 2022 8.254 8.482 8.025 8.482 1,605,008 +0.02(+0.24%)
Jan 21, 2022 8.393 8.587 8.313 8.462 1,768,953 +0.31(+3.78%)
Jan 20, 2022 8.084 8.432 8.084 8.154 1,593,353 +0.48(+6.22%)
Jan 19, 2022 7.717 7.836 7.622 7.677 1,259,867 +0.41(+5.61%)
Jan 18, 2022 7.557 7.557 7.259 7.269 2,588,300 -0.65(-8.17%)
Jan 14, 2022 7.915 0 +0.06(+0.76%)
Jan 13, 2022 8.075 8.124 7.836 7.856 968,034 -0.42(-5.05%)
Jan 12, 2022 8.363 8.492 8.144 8.273 1,341,791 +0.06(+0.73%)
Jan 11, 2022 7.796 8.214 7.761 8.214 1,153,519 +0.58(+7.55%)
Jan 10, 2022 7.726 7.726 7.488 7.637 1,700,881 -0.16(-2.04%)
Jan 07, 2022 7.975 8.094 7.796 7.796 782,429 -0.20(-2.49%)
Jan 06, 2022 7.985 8.104 7.821 7.995 1,815,935 -0.03(-0.37%)
Jan 05, 2022 8.502 8.621 8.005 8.025 1,374,977 -0.47(-5.50%)
Jan 04, 2022 8.721 8.840 8.477 8.492 1,640,045 -0.65(-7.07%)
Jan 03, 2022 8.830 9.148 8.661 9.139 1,426,205 -0.08(-0.86%)
Dec 31, 2021 9.129 9.288 9.089 9.218 424,470 +0.09(+0.98%)
Dec 30, 2021 8.721 9.178 8.721 9.129 762,736 +0.39(+4.44%)
Dec 29, 2021 8.940 9.029 8.741 8.741 993,672 -0.27(-2.98%)
Dec 28, 2021 8.860 9.019 8.800 9.009 951,084 +0.03(+0.33%)
Dec 27, 2021 9.079 9.099 8.910 8.979 1,191,111 -0.06(-0.66%)
Dec 23, 2021 8.840 9.039 8.771 9.039 1,270,062 -0.06(-0.66%)
Dec 22, 2021 8.950 9.109 8.810 9.099 1,041,797 -0.21(-2.24%)
Dec 21, 2021 9.288 9.417 9.248 9.308 730,245 -0.10(-1.06%)
Dec 20, 2021 9.626 9.705 9.327 9.407 941,792 -0.25(-2.57%)
Dec 17, 2021 9.198 9.695 9.168 9.656 1,173,647 +0.49(+5.31%)
Dec 16, 2021 9.188 9.318 9.059 9.168 1,154,861 +0.12(+1.32%)
Dec 15, 2021 8.960 9.049 8.790 9.049 1,388,684 +0.19(+2.13%)
Dec 14, 2021 9.099 9.258 8.790 8.860 1,079,412 -0.12(-1.33%)
Dec 13, 2021 9.327 9.327 8.979 8.979 1,428,907 -0.27(-2.90%)
Dec 10, 2021 9.397 9.506 9.228 9.248 966,960 -0.21(-2.21%)
Dec 09, 2021 9.725 9.735 9.392 9.457 922,261 -0.38(-3.84%)
Dec 08, 2021 9.616 9.934 9.586 9.835 2,145,540 +0.26(+2.70%)
Dec 07, 2021 9.447 9.745 9.308 9.576 1,306,146 +0.25(+2.67%)
Dec 06, 2021 9.029 9.347 8.920 9.327 1,345,852 +0.35(+3.88%)
Dec 03, 2021 9.467 9.606 8.790 8.979 2,135,587 -0.18(-1.95%)
Dec 02, 2021 9.059 9.327 8.820 9.158 2,367,550 +0.19(+2.11%)
Dec 01, 2021 9.556 9.725 8.960 8.970 1,275,724 -0.46(-4.85%)
Nov 30, 2021 9.437 9.571 9.099 9.427 2,514,815 -0.11(-1.15%)
Nov 29, 2021 9.626 9.656 9.377 9.536 850,966 -0.25(-2.54%)
Nov 26, 2021 9.556 9.855 9.516 9.785 977,811 -0.22(-2.19%)
Nov 24, 2021 10.15 10.49 9.939 10.00 2,286,854 -0.33(-3.18%)
Nov 23, 2021 10.36 10.46 10.03 10.33 1,258,358 -0.29(-2.72%)
Nov 22, 2021 10.86 10.88 10.32 10.62 1,663,717 -0.11(-1.02%)
Nov 19, 2021 11.24 11.38 10.72 10.73 1,113,961 -0.09(-0.83%)
Nov 18, 2021 11.14 10.81 10.63 10.82 1,942,431 +0.09(+0.83%)
Nov 17, 2021 11.03 11.06 10.56 10.73 1,488,910 -0.36(-3.23%)
Nov 16, 2021 11.66 11.76 10.95 11.09 3,321,199 -0.83(-6.93%)
Nov 15, 2021 12.28 12.42 11.86 11.91 531,024 -0.25(-2.04%)
Nov 12, 2021 12.67 12.89 11.67 12.16 4,089,968 -2.50(-17.03%)
Nov 11, 2021 15.06 15.22 14.64 14.66 649,430 +0.03(+0.20%)
Nov 10, 2021 15.16 14.63 835,496 -0.04(-0.27%)
Nov 09, 2021 14.60 15.08 14.60 14.67 985,508 +0.69(+4.91%)
Nov 08, 2021 14.11 14.35 13.95 13.98 427,517 -0.15(-1.06%)
Nov 05, 2021 14.02 14.38 13.98 14.13 1,118,090 +0.35(+2.52%)
Nov 04, 2021 14.06 14.20 13.72 13.78 849,622 -0.66(-4.55%)
Nov 03, 2021 13.91 14.50 13.84 14.44 815,695 +0.54(+3.86%)
Nov 02, 2021 14.09 14.12 13.82 13.90 218,223 -0.25(-1.76%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.