Natura and Company Holding SA (PK) (NTCOY)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.6 | -10.2040816327 | 5.88 | 5.9 | 5.28 | 265018 | 5.42148394 | CS |
| 4 | -0.32 | -5.71428571429 | 5.6 | 5.9 | 5.28 | 126854 | 5.55197862 | CS |
| 12 | -1.2 | -18.5185185185 | 6.48 | 6.91 | 5.28 | 255779 | 6.14645828 | CS |
| 26 | -1.02 | -16.1904761905 | 6.3 | 15 | 5.28 | 324287 | 6.67070157 | CS |
| 52 | -1.02 | -16.1904761905 | 6.3 | 15 | 5.28 | 324287 | 6.67070157 | CS |
| 156 | -1.02 | -16.1904761905 | 6.3 | 15 | 5.28 | 324287 | 6.67070157 | CS |
| 260 | -1.02 | -16.1904761905 | 6.3 | 15 | 5.28 | 324287 | 6.67070157 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721770140 | 5.28 | -0.03 | -0.56 | 5.36 | 5.37 | 5.28 | 642808 |
| 1721683740 | 5.3099999 | -0.03 | -0.56 | 5.36 | 5.4 | 5.3099999 | 907748 |
| 1721424180 | 5.34 | -0.05 | -0.93 | 5.41 | 5.41 | 5.3 | 28419 |
| 1721337960 | 5.39 | -0.34 | -5.93 | 5.625 | 5.625 | 5.39 | 19818 |
| 1721251320 | 5.73 | 0.07 | 1.24 | 5.64 | 5.76 | 5.61 | 230018 |
| 1721164920 | 5.66 | -0.22 | -3.74 | 5.88 | 5.9 | 5.66 | 139088 |
| 1721078940 | 5.88 | 0.07 | 1.20 | 5.75 | 5.88 | 5.71 | 312178 |
| 1720819200 | 5.8099999 | -0.03 | -0.51 | 5.84 | 5.865 | 5.777 | 176347 |
| 1720733280 | 5.84 | 0.1 | 1.68 | 5.76 | 5.84 | 5.75 | 66072 |
| 1720646880 | 5.7435 | -0.09 | -1.48 | 5.87 | 5.9 | 5.71 | 16619 |
| 1720560540 | 5.83 | 0.06 | 1.04 | 5.8 | 5.875 | 5.8 | 38131 |
| 1720473600 | 5.7699999 | 0.1 | 1.76 | 5.61 | 5.7699999 | 5.61 | 60463 |
| 1720214640 | 5.67 | 0.01 | 0.18 | 5.58 | 5.67 | 5.5199999 | 19060 |
| 1720041000 | 5.66 | 0.22 | 4.04 | 5.63 | 5.7897 | 5.61 | 14453 |
| 1719955740 | 5.44 | -0.02 | -0.37 | 5.43 | 5.46 | 5.35 | 20711 |
| 1719868980 | 5.46 | -0.07 | -1.27 | 5.53 | 5.63 | 5.46 | 12951 |
| 1719610020 | 5.53 | -0.11 | -1.95 | 5.63 | 5.63 | 5.5 | 21621 |
| 1719523200 | 5.64 | 0.12 | 2.18 | 5.57 | 5.69 | 5.57 | 82996 |
| 1719437040 | 5.5199 | 0.09 | 1.66 | 5.41 | 5.53 | 5.41 | 17732 |
| 1719350880 | 5.43 | -0.19 | -3.38 | 5.6 | 5.62 | 5.43 | 225804 |
| 1719264540 | 5.62 | 0.1 | 1.81 | 5.61 | 5.67 | 5.6 | 126847 |
| 1719005220 | 5.5199999 | 0.11 | 2.03 | 5.43 | 5.55 | 5.43 | 220312 |
| 1718918640 | 5.41 | 0.06 | 1.12 | 5.58 | 5.62 | 5.39 | 57493 |
| 1718746140 | 5.35 | 0.07 | 1.33 | 5.38 | 5.475 | 5.35 | 66747 |
| 1718659680 | 5.28 | -0.08 | -1.49 | 5.39 | 5.41 | 5.28 | 19754 |
| 1718400300 | 5.36 | -0.23 | -4.11 | 5.41 | 5.6 | 5.36 | 531534 |
| 1718314140 | 5.59 | 0.19 | 3.52 | 5.42 | 5.59 | 5.38 | 436700 |
| 1718227380 | 5.4 | -0.06 | -1.10 | 5.54 | 5.55 | 5.4 | 330804 |
| 1718141340 | 5.46 | -0.04 | -0.73 | 5.565 | 5.5824999 | 5.46 | 60426 |
| 1718054880 | 5.5 | -0.14 | -2.48 | 5.6 | 5.65 | 5.5 | 54145 |
| 1717795800 | 5.64 | -0.11 | -1.91 | 5.67 | 5.69 | 5.62 | 10934 |
| 1717709400 | 5.75 | 0.11 | 1.95 | 5.7 | 5.87 | 5.7 | 586687 |
| 1717622460 | 5.64 | 0.01 | 0.18 | 5.7 | 5.766 | 5.615 | 89212 |
| 1717536360 | 5.63 | 0 | 0.00 | 5.63 | 5.71 | 5.62 | 258122 |
| 1717450140 | 5.63 | 0.1 | 1.81 | 5.62 | 5.7699999 | 5.587 | 484266 |
| 1717190940 | 5.53 | -0.08 | -1.43 | 5.62 | 5.65 | 5.5199999 | 441453 |
| 1717104540 | 5.61 | -0.01 | -0.18 | 5.59 | 5.68 | 5.59 | 12235 |
| 1717018020 | 5.62 | -0.11 | -1.83 | 5.58 | 5.67 | 5.55 | 19270 |
| 1716931740 | 5.725 | -0.18 | -2.97 | 5.89 | 5.9 | 5.7 | 20914 |
| 1716585840 | 5.9 | -0.06 | -1.01 | 6.0199999 | 6.04 | 5.9 | 22300 |
| 1716499740 | 5.96 | -0.17 | -2.77 | 6.15 | 6.16 | 5.96 | 22253 |
| 1716412800 | 6.13 | -0.14 | -2.23 | 6.28 | 6.3099999 | 6.13 | 432047 |
| 1716326940 | 6.2699999 | -0.08 | -1.24 | 6.3099999 | 6.332 | 6.22 | 9194 |
| 1716240180 | 6.349 | -0.07 | -1.11 | 6.3099999 | 6.43 | 6.3099999 | 50952 |
| 1715981340 | 6.42 | 0.07 | 1.10 | 6.38 | 6.43 | 6.36 | 186708 |
| 1715894940 | 6.35 | 0.08 | 1.28 | 6.315 | 6.59 | 6.26 | 187563 |
| 1715808000 | 6.2699999 | 0.19 | 3.12 | 6.04 | 6.33 | 6 | 100355 |
| 1715722140 | 6.08 | -0.61 | -9.12 | 6.49 | 6.5275 | 6.08 | 144638 |
| 1715635200 | 6.69 | 0.13 | 1.98 | 6.74 | 6.81 | 6.69 | 65561 |
| 1715376000 | 6.5599999 | -0.18 | -2.67 | 6.65 | 6.73 | 6.5599999 | 165789 |
| 1715289720 | 6.74 | -0.16 | -2.32 | 6.62 | 6.74 | 6.5 | 78289 |
| 1715203200 | 6.9 | 0.16 | 2.37 | 6.73 | 6.91 | 6.68 | 198956 |
| 1715117340 | 6.74 | -0.03 | -0.44 | 6.83 | 6.903 | 6.74 | 1251846 |
| 1715030940 | 6.77 | 0.07 | 1.04 | 6.72 | 6.83 | 6.72 | 499491 |
| 1714771740 | 6.7 | 0.25 | 3.88 | 6.68 | 6.77 | 6.62 | 3283336 |
| 1714685340 | 6.45 | 0.22 | 3.53 | 6.55 | 6.587 | 6.45 | 1121349 |
| 1714598400 | 6.23 | -0.11 | -1.74 | 6.23 | 6.42 | 6.23 | 12024 |
| 1714512600 | 6.34 | -0.28 | -4.23 | 6.48 | 6.48 | 6.34 | 508644 |
| 1714425720 | 6.62 | 0.02 | 0.30 | 6.5 | 6.641 | 6.48 | 35855 |
| 1714166580 | 6.6 | 0.21 | 3.29 | 6.39 | 6.63 | 6.39 | 39577 |
| 1714080300 | 6.39 | -0.01 | -0.16 | 6.22 | 6.4511 | 6.21 | 130714 |
| 1713994020 | 6.4 | -0.15 | -2.29 | 6.38 | 6.4330999 | 6.2539999 | 27130 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
