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 | 0.08 | 0.638977635783 | 12.52 | 13.09 | 11.89 | 8172200 | 12.50817843 | CS |
| 4 | -0.85 | -6.31970260223 | 13.45 | 13.54 | 11.89 | 7370125 | 12.70566201 | CS |
| 12 | -1.64 | -11.5168539326 | 14.24 | 15.25 | 11.89 | 9979322 | 13.64350877 | CS |
| 26 | -2.5 | -16.5562913907 | 15.1 | 16.94 | 11.89 | 9158076 | 14.0321592 | CS |
| 52 | -4.72 | -27.2517321016 | 17.32 | 19.06 | 11.89 | 8895471 | 15.30928807 | CS |
| 156 | -8.45 | -40.1425178147 | 21.05 | 28.67 | 9.6 | 12495344 | 15.51531988 | CS |
| 260 | -33.3 | -72.5490196078 | 45.9 | 61.29 | 9.6 | 10496301 | 23.48393968 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737149400 | 12.41 | -0.21 | -1.66 | 12.63 | 12.84 | 12.29 | 7727700 |
| 1737062940 | 12.62 | -0.42 | -3.22 | 13.09 | 13.09 | 12.5 | 5324100 |
| 1736976540 | 13.04 | 0.6 | 4.82 | 12.54 | 13.04 | 12.43 | 8629600 |
| 1736890140 | 12.44 | 0.36 | 2.98 | 12.18 | 12.44 | 11.89 | 10517300 |
| 1736803740 | 12.08 | -0.52 | -4.13 | 12.52 | 12.64 | 12.07 | 8662300 |
| 1736544540 | 12.6 | -0.12 | -0.94 | 12.66 | 12.79 | 12.5 | 5205000 |
| 1736458140 | 12.72 | -0.08 | -0.63 | 12.79 | 12.97 | 12.67 | 2973500 |
| 1736371740 | 12.8 | -0.27 | -2.07 | 12.92 | 13.02 | 12.7 | 6565000 |
| 1736285400 | 13.07 | 0.35 | 2.75 | 12.74 | 13.19 | 12.67 | 7415100 |
| 1736198940 | 12.72 | 0.3 | 2.42 | 12.43 | 12.89 | 12.37 | 11464400 |
| 1735939740 | 12.42 | -0.05 | -0.40 | 12.43 | 12.56 | 12.26 | 5941100 |
| 1735853400 | 12.47 | -0.29 | -2.27 | 12.66 | 12.77 | 12.19 | 7955400 |
| 1735594200 | 12.76 | -0.12 | -0.93 | 12.81 | 13.03 | 12.63 | 5054000 |
| 1735334940 | 12.88 | -0.27 | -2.05 | 13.28 | 13.35 | 12.54 | 8120800 |
| 1735248540 | 13.15 | 0.03 | 0.23 | 13.12 | 13.41 | 13.07 | 6386800 |
| 1734989340 | 13.12 | -0.42 | -3.10 | 13.45 | 13.54 | 13.12 | 9979900 |
| 1734730200 | 13.54 | 0.42 | 3.20 | 13 | 13.77 | 12.95 | 18212900 |
| 1734643800 | 13.12 | 0.61 | 4.88 | 12.62 | 13.29 | 12.36 | 18673400 |
| 1734557400 | 12.51 | -0.65 | -4.94 | 13 | 13.09 | 12.4 | 15323500 |
| 1734470940 | 13.16 | -0.09 | -0.68 | 13.38 | 13.59 | 13.05 | 11194500 |
| 1734384540 | 13.25 | 0.47 | 3.68 | 12.84 | 13.61 | 12.84 | 11714300 |
| 1734125340 | 12.78 | -0.53 | -3.98 | 13.3 | 13.31 | 12.78 | 16974800 |
| 1734039000 | 13.31 | -1.03 | -7.18 | 14.3 | 14.39 | 13.29 | 17277500 |
| 1733952540 | 14.34 | -0.1 | -0.69 | 14.49 | 14.78 | 14.18 | 12668900 |
| 1733866140 | 14.44 | 0.31 | 2.19 | 14.28 | 14.49 | 14.2 | 5137500 |
| 1733779740 | 14.13 | -0.08 | -0.56 | 14.23 | 14.41 | 14.13 | 5618500 |
| 1733520600 | 14.21 | 0 | 0.00 | 14.2 | 14.36 | 13.97 | 16712400 |
| 1733434200 | 14.21 | -0.1 | -0.70 | 14.55 | 14.91 | 14.18 | 8452600 |
| 1733347800 | 14.31 | 0.3 | 2.14 | 13.92 | 14.68 | 13.92 | 7383900 |
| 1733261340 | 14.01 | 0.01 | 0.07 | 14 | 14.25 | 13.84 | 4875000 |
| 1733174940 | 14 | 0.12 | 0.86 | 13.84 | 14.24 | 13.74 | 17138000 |
| 1732915740 | 13.88 | 0.27 | 1.98 | 13.57 | 13.94 | 13.07 | 13480600 |
| 1732829400 | 13.61 | -1.19 | -8.04 | 14.7 | 14.7 | 13.56 | 15573200 |
| 1732743000 | 14.8 | 0.44 | 3.06 | 14.36 | 15.25 | 13.84 | 27155700 |
| 1732656600 | 14.36 | -0.09 | -0.62 | 14.48 | 14.5 | 14.25 | 6000500 |
| 1732570140 | 14.45 | 0.2 | 1.40 | 14.18 | 14.55 | 14.18 | 8633500 |
| 1732310940 | 14.25 | 0.42 | 3.04 | 13.95 | 14.25 | 13.88 | 6010000 |
| 1732224600 | 13.83 | -0.46 | -3.22 | 14.05 | 14.31 | 13.83 | 8020800 |
| 1732051800 | 14.29 | 0.45 | 3.25 | 13.9 | 14.47 | 13.6 | 15885800 |
| 1731965340 | 13.84 | -0.54 | -3.76 | 14.31 | 14.33 | 13.74 | 15956000 |
| 1731619800 | 14.38 | 0.02 | 0.14 | 14.35 | 14.64 | 14.27 | 10331600 |
| 1731533400 | 14.36 | 0.08 | 0.56 | 14.25 | 14.46 | 14.08 | 5234200 |
| 1731446940 | 14.28 | -0.04 | -0.28 | 14.19 | 14.55 | 14.14 | 4546300 |
| 1731360540 | 14.32 | -0.21 | -1.45 | 14.49 | 14.56 | 14.04 | 6329300 |
| 1731101400 | 14.53 | 0.41 | 2.90 | 13.75 | 14.57 | 13.74 | 15915400 |
| 1731014940 | 14.12 | -0.25 | -1.74 | 14.17 | 14.62 | 13.94 | 8708900 |
| 1730928600 | 14.37 | 0.09 | 0.63 | 14.02 | 14.65 | 13.94 | 6701600 |
| 1730842200 | 14.28 | -0.33 | -2.26 | 14.6 | 14.61 | 14.24 | 5115000 |
| 1730755800 | 14.61 | 1.03 | 7.58 | 13.81 | 14.61 | 13.73 | 10432300 |
| 1730496600 | 13.58 | -0.08 | -0.59 | 13.72 | 13.81 | 13.53 | 11540400 |
| 1730410200 | 13.66 | -0.32 | -2.29 | 13.95 | 14.02 | 13.65 | 8530700 |
| 1730323800 | 13.98 | -0.02 | -0.14 | 14.07 | 14.29 | 13.96 | 7291200 |
| 1730237340 | 14 | -0.15 | -1.06 | 14.08 | 14.18 | 13.92 | 10725900 |
| 1730151000 | 14.15 | 0.08 | 0.57 | 14.24 | 14.35 | 14.06 | 5484800 |
| 1729891800 | 14.07 | -0.22 | -1.54 | 14.28 | 14.38 | 14.02 | 16377400 |
| 1729805400 | 14.29 | 0.31 | 2.22 | 14.03 | 14.3 | 13.86 | 15738600 |
| 1729719000 | 13.98 | -0.16 | -1.13 | 14.05 | 14.22 | 13.92 | 13070600 |
| 1729632600 | 14.14 | -0.52 | -3.55 | 14.54 | 14.6 | 14.11 | 14216700 |
| 1729546140 | 14.66 | -0.22 | -1.48 | 15.04 | 15.26 | 14.61 | 7368900 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
