Natura and Co Holding SA (NTCO3)
BOV
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.35 | -2.29508196721 | 15.25 | 15.3 | 14.06 | 5708760 | 14.80459273 | CS |
| 4 | -0.9 | -5.69620253165 | 15.8 | 16.2 | 14.06 | 5261910 | 15.27917812 | CS |
| 12 | -2.1 | -12.3529411765 | 17 | 17.23 | 14.06 | 6824829 | 15.34342306 | CS |
| 26 | -1.22 | -7.5682382134 | 16.12 | 19.06 | 14.06 | 8255781 | 16.60524992 | CS |
| 52 | -2.64 | -15.0513112885 | 17.54 | 19.06 | 12.18 | 9228408 | 16.02082551 | CS |
| 156 | -39.6 | -72.6605504587 | 54.5 | 55.23 | 9.6 | 12351696 | 17.79217541 | CS |
| 260 | -16.905 | -53.1520201226 | 31.805 | 61.29 | 9.6 | 10104415 | 24.87066382 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722893400 | 14.76 | -0.16 | -1.07 | 14.43 | 14.77 | 14.06 | 6737600 |
| 1722634200 | 14.92 | 0.29 | 1.98 | 14.75 | 15.17 | 14.74 | 5907500 |
| 1722547800 | 14.63 | -0.32 | -2.14 | 15.06 | 15.06 | 14.63 | 6947700 |
| 1722461400 | 14.95 | 0.11 | 0.74 | 14.93 | 15.08 | 14.76 | 4679700 |
| 1722374940 | 14.84 | -0.49 | -3.20 | 15.25 | 15.3 | 14.84 | 4271300 |
| 1722288600 | 15.33 | 0.03 | 0.20 | 15.25 | 15.4 | 15.21 | 8286800 |
| 1722029400 | 15.3 | 0.48 | 3.24 | 14.87 | 15.33 | 14.84 | 3755300 |
| 1721943000 | 14.82 | -0.11 | -0.74 | 14.75 | 14.92 | 14.69 | 2650900 |
| 1721856600 | 14.93 | 0.07 | 0.47 | 14.95 | 14.97 | 14.81 | 5122000 |
| 1721770140 | 14.86 | -0.17 | -1.13 | 14.93 | 15.2 | 14.86 | 5301300 |
| 1721683800 | 15.03 | 0.11 | 0.74 | 15.1 | 15.16 | 14.99 | 3700600 |
| 1721424600 | 14.92 | -0.38 | -2.48 | 15.3 | 15.34 | 14.85 | 6625200 |
| 1721338200 | 15.3 | -0.6 | -3.77 | 15.73 | 15.8 | 15.12 | 6556100 |
| 1721251800 | 15.9 | 0.17 | 1.08 | 15.76 | 15.9 | 15.47 | 4522100 |
| 1721165340 | 15.73 | -0.24 | -1.50 | 16 | 16.149999 | 15.66 | 3857100 |
| 1721079000 | 15.97 | 0.02 | 0.13 | 16.01 | 16.09 | 15.78 | 3054500 |
| 1720819800 | 15.95 | -0.15 | -0.93 | 15.92 | 16.2 | 15.84 | 6676300 |
| 1720733400 | 16.1 | 0.46 | 2.94 | 15.79 | 16.1 | 15.65 | 4704600 |
| 1720647000 | 15.64 | -0.32 | -2.01 | 16.09 | 16.09 | 15.6 | 5142600 |
| 1720560540 | 15.96 | 0 | 0.00 | 15.8 | 16.11 | 15.8 | 6739000 |
| 1720474200 | 15.96 | 0.22 | 1.40 | 15.75 | 15.97 | 15.55 | 5955600 |
| 1720215000 | 15.74 | 0.48 | 3.15 | 15.44 | 15.74 | 15.34 | 7848500 |
| 1720128540 | 15.26 | -0.36 | -2.30 | 15.68 | 15.86 | 15.14 | 10576600 |
| 1720042200 | 15.62 | 0 | 0.00 | 15.58 | 16.25 | 15.58 | 6432200 |
| 1719955800 | 15.62 | 0.12 | 0.77 | 15.46 | 15.64 | 15.31 | 5330200 |
| 1719869400 | 15.5 | -0.04 | -0.26 | 15.38 | 15.9 | 15.35 | 3725000 |
| 1719610200 | 15.54 | -0.34 | -2.14 | 15.78 | 15.84 | 15.5 | 6900300 |
| 1719523800 | 15.88 | 0.53 | 3.45 | 15.3 | 15.88 | 15.3 | 5997800 |
| 1719437400 | 15.35 | 0.26 | 1.72 | 14.96 | 15.42 | 14.9 | 7106000 |
| 1719351000 | 15.09 | -0.33 | -2.14 | 15.42 | 15.48 | 15.06 | 6863500 |
| 1719264600 | 15.42 | 0.26 | 1.72 | 15.11 | 15.44 | 15.11 | 5125600 |
| 1719005400 | 15.16 | 0.29 | 1.95 | 14.81 | 15.29 | 14.8 | 8208400 |
| 1718918940 | 14.87 | -0.17 | -1.13 | 15.18 | 15.41 | 14.84 | 3694800 |
| 1718832540 | 15.04 | 0.26 | 1.76 | 14.65 | 15.14 | 14.58 | 4804500 |
| 1718746200 | 14.78 | 0.27 | 1.86 | 14.55 | 14.94 | 14.48 | 7096100 |
| 1718659800 | 14.51 | -0.29 | -1.96 | 14.8 | 14.85 | 14.48 | 5621600 |
| 1718400600 | 14.8 | -0.08 | -0.54 | 14.86 | 15.18 | 14.58 | 9900100 |
| 1718314200 | 14.88 | 0.04 | 0.27 | 14.9 | 15.03 | 14.71 | 5163600 |
| 1718227800 | 14.84 | -0.06 | -0.40 | 15.13 | 15.21 | 14.75 | 18251800 |
| 1718141400 | 14.9 | 0.11 | 0.74 | 14.86 | 15.06 | 14.8 | 4900400 |
| 1718055000 | 14.79 | -0.3 | -1.99 | 15.08 | 15.25 | 14.79 | 6923400 |
| 1717795800 | 15.09 | -0.29 | -1.89 | 15.11 | 15.32 | 15.01 | 6486800 |
| 1717709400 | 15.38 | 0.28 | 1.85 | 15.09 | 15.59 | 15.06 | 5053800 |
| 1717622940 | 15.1 | -0.05 | -0.33 | 15 | 15.41 | 14.89 | 11971200 |
| 1717536600 | 15.15 | 0.19 | 1.27 | 14.95 | 15.2 | 14.86 | 8905300 |
| 1717450200 | 14.96 | 0.11 | 0.74 | 14.84 | 15.2 | 14.82 | 11805200 |
| 1717191000 | 14.85 | 0.05 | 0.34 | 14.68 | 14.95 | 14.62 | 11872200 |
| 1717018140 | 14.8 | 0 | 0.00 | 14.7 | 14.91 | 14.47 | 8974800 |
| 1716931740 | 14.8 | -0.46 | -3.01 | 15.5 | 15.52 | 14.8 | 7257400 |
| 1716845340 | 15.26 | -0.15 | -0.97 | 15.45 | 15.5 | 15.2 | 2810200 |
| 1716586200 | 15.41 | -0.15 | -0.96 | 15.65 | 15.74 | 15.41 | 4722100 |
| 1716499800 | 15.56 | -0.46 | -2.87 | 15.95 | 16.01 | 15.54 | 6798100 |
| 1716413340 | 16.02 | -0.2 | -1.23 | 16.149999 | 16.43 | 15.98 | 8272800 |
| 1716327000 | 16.219999 | -0.14 | -0.86 | 16.36 | 16.469999 | 15.94 | 7298000 |
| 1716240600 | 16.36 | -0.07 | -0.43 | 16.44 | 16.55 | 16.219999 | 6489400 |
| 1715981400 | 16.43 | -0.16 | -0.96 | 16.55 | 16.629999 | 16.36 | 4981900 |
| 1715895000 | 16.59 | 0.14 | 0.85 | 16.5 | 16.649999 | 16.14 | 6641600 |
| 1715808600 | 16.45 | 0.7 | 4.44 | 15.72 | 16.48 | 15.44 | 13012200 |
| 1715722200 | 15.75 | -1.68 | -9.64 | 17 | 17.23 | 15.73 | 17647700 |
| 1715635800 | 17.43 | 0.18 | 1.04 | 17.3 | 17.69 | 17.3 | 4211800 |
| 1715376600 | 17.25 | 0.02 | 0.12 | 17.2 | 17.43 | 17.16 | 3979200 |
| 1715290140 | 17.23 | -0.37 | -2.10 | 17.22 | 17.37 | 16.88 | 5261600 |
| 1715203800 | 17.6 | 0.29 | 1.68 | 17.2 | 17.62 | 17.19 | 4038000 |
| 1715117400 | 17.31 | 0.02 | 0.12 | 17.49 | 17.61 | 17.2 | 5698800 |
| 1715031000 | 17.29 | 0.21 | 1.23 | 17.16 | 17.51 | 17.12 | 5782800 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
