Natura Co Holding SA (NTCO)
Exportar para Excel
1 2 3 4 5 > >> |
09/05/2024 |
198.956 |
0,00%
|
6,73
|
6,73
|
6,90
|
6,90
|
08/05/2024 |
198.956 |
2,37%
|
6,73
|
6,73
|
6,90
|
6,90
|
28/03/2024 |
193.921 |
-2,59%
|
7,13
|
7,03
|
7,23
|
7,16
|
19/02/2024 |
54.232 |
0,00%
|
6,41
|
6,41
|
6,60
|
6,49
|
13/02/2024 |
472.881 |
0,00%
|
6,50
|
6,465
|
6,60
|
6,57
|
12/02/2024 |
472.881 |
0,00%
|
6,50
|
6,465
|
6,60
|
6,57
|
09/02/2024 |
472.881 |
-2,23%
|
6,50
|
6,465
|
6,60
|
6,57
|
08/02/2024 |
938.946 |
-2,23%
|
6,61
|
6,40
|
6,625
|
6,57
|
07/02/2024 |
1.123.441 |
-2,61%
|
6,815
|
6,66
|
6,845
|
6,72
|
06/02/2024 |
2.279.419 |
7,48%
|
6,75
|
6,72
|
6,905
|
6,90
|
05/02/2024 |
432.493 |
-0,16%
|
6,435
|
6,25
|
6,45
|
6,42
|
02/02/2024 |
172.010 |
-3,31%
|
6,52
|
6,355
|
6,53
|
6,43
|
01/02/2024 |
468.178 |
3,74%
|
6,44
|
6,33
|
6,645
|
6,65
|
31/01/2024 |
647.512 |
3,22%
|
6,44
|
6,415
|
6,62
|
6,41
|
30/01/2024 |
310.699 |
-1,59%
|
6,44
|
6,045
|
6,26
|
6,21
|
29/01/2024 |
232.667 |
-2,32%
|
6,44
|
6,275
|
6,47
|
6,31
|
26/01/2024 |
230.764 |
-2,27%
|
6,67
|
6,42
|
6,635
|
6,46
|
25/01/2024 |
229.013 |
0,46%
|
6,67
|
6,55
|
6,7299
|
6,61
|
24/01/2024 |
203.866 |
-5,05%
|
6,93
|
6,59
|
6,93
|
6,58
|
23/01/2024 |
448.372 |
2,67%
|
6,99
|
6,805
|
7,00
|
6,93
|
22/01/2024 |
509.989 |
-3,16%
|
6,825
|
6,72
|
7,00
|
6,75
|
19/01/2024 |
1.795.744 |
2,95%
|
6,78
|
6,435
|
7,01
|
6,97
|
18/01/2024 |
139.014 |
-0,15%
|
6,78
|
6,725
|
6,84
|
6,77
|
17/01/2024 |
136.738 |
3,35%
|
6,65
|
6,43
|
6,815
|
6,78
|
16/01/2024 |
151.343 |
-5,75%
|
6,65
|
6,445
|
6,65
|
6,56
|
15/01/2024 |
118.420 |
2,05%
|
6,95
|
6,84
|
7,025
|
6,96
|
12/01/2024 |
118.420 |
2,05%
|
6,95
|
6,84
|
7,025
|
6,96
|
11/01/2024 |
90.891 |
0,00%
|
6,85
|
6,72
|
6,88
|
6,82
|
10/01/2024 |
125.101 |
3,02%
|
6,60
|
6,52
|
6,825
|
6,82
|
09/01/2024 |
205.287 |
-1,49%
|
6,61
|
6,60
|
6,705
|
6,62
|
08/01/2024 |
186.977 |
0,90%
|
6,61
|
6,61
|
6,825
|
6,72
|
05/01/2024 |
96.662 |
1,68%
|
6,545
|
6,62
|
6,80
|
6,66
|
04/01/2024 |
90.102 |
-3,39%
|
6,545
|
6,535
|
6,63
|
6,55
|
03/01/2024 |
100.533 |
0,15%
|
6,73
|
6,72
|
6,86
|
6,78
|
02/01/2024 |
162.273 |
-1,10%
|
6,905
|
6,675
|
6,90
|
6,765
|
29/12/2023 |
61.898 |
-1,44%
|
6,905
|
6,765
|
6,91
|
6,84
|
28/12/2023 |
96.916 |
-0,43%
|
6,79
|
6,87
|
7,01
|
6,94
|
27/12/2023 |
206.285 |
3,88%
|
6,71
|
6,785
|
6,97
|
6,97
|
26/12/2023 |
78.650 |
0,00%
|
6,71
|
6,65
|
6,765
|
6,71
|
22/12/2023 |
111.051 |
-0,89%
|
6,68
|
6,615
|
6,715
|
6,71
|
21/12/2023 |
122.928 |
0,74%
|
6,86
|
6,70
|
6,875
|
6,77
|
20/12/2023 |
140.666 |
-1,18%
|
6,80
|
6,715
|
6,85
|
6,72
|
19/12/2023 |
70.794 |
2,41%
|
6,47
|
6,765
|
6,8447
|
6,80
|
18/12/2023 |
155.246 |
3,91%
|
6,47
|
6,405
|
6,72
|
6,64
|
15/12/2023 |
127.940 |
-3,77%
|
6,59
|
6,38
|
6,59
|
6,39
|
14/12/2023 |
230.214 |
-5,01%
|
6,94
|
6,56
|
7,01
|
6,64
|
13/12/2023 |
122.025 |
2,79%
|
6,79
|
6,72
|
7,005
|
6,99
|
12/12/2023 |
77.358 |
-1,02%
|
6,79
|
6,74
|
6,82
|
6,80
|
11/12/2023 |
66.450 |
-0,29%
|
6,805
|
6,80
|
6,90
|
6,87
|
08/12/2023 |
128.262 |
-2,68%
|
6,805
|
6,72
|
6,91
|
6,89
|
07/12/2023 |
225.722 |
1,43%
|
6,79
|
7,00
|
7,11
|
7,08
|
06/12/2023 |
194.358 |
1,75%
|
6,79
|
6,92
|
7,12
|
6,98
|
05/12/2023 |
196.165 |
2,24%
|
6,65
|
6,765
|
6,955
|
6,86
|
04/12/2023 |
174.282 |
-2,19%
|
6,65
|
6,6225
|
6,775
|
6,71
|
01/12/2023 |
142.503 |
3,08%
|
6,52
|
6,47
|
6,92
|
6,865
|
30/11/2023 |
106.835 |
1,37%
|
6,67
|
6,46
|
6,685
|
6,66
|
29/11/2023 |
201.001 |
-0,91%
|
6,40
|
6,54
|
6,81
|
6,57
|
28/11/2023 |
144.674 |
2,63%
|
6,54
|
6,385
|
6,71
|
6,63
|
27/11/2023 |
142.081 |
-1,97%
|
6,54
|
6,445
|
6,58
|
6,46
|
24/11/2023 |
75.541 |
0,15%
|
6,52
|
6,53
|
6,66
|
6,51
|
23/11/2023 |
128.558 |
2,52%
|
6,43
|
6,456
|
6,66
|
6,50
|
22/11/2023 |
128.558 |
2,52%
|
6,43
|
6,456
|
6,66
|
6,50
|
21/11/2023 |
48.411 |
-2,16%
|
6,325
|
6,24
|
6,505
|
6,34
|
20/11/2023 |
177.546 |
4,52%
|
6,325
|
6,26
|
6,505
|
6,48
|
17/11/2023 |
150.492 |
2,14%
|
6,22
|
6,12
|
6,255
|
6,20
|
16/11/2023 |
141.417 |
-0,33%
|
5,98
|
5,94
|
6,09
|
6,07
|
15/11/2023 |
204.023 |
3,40%
|
5,90
|
5,935
|
6,12
|
6,09
|
14/11/2023 |
273.537 |
4,80%
|
5,90
|
5,78
|
6,03
|
5,89
|
13/11/2023 |
246.869 |
-0,36%
|
5,47
|
5,425
|
5,64
|
5,62
|
10/11/2023 |
189.704 |
3,39%
|
5,53
|
5,52
|
5,69
|
5,635
|
09/11/2023 |
161.582 |
-0,37%
|
5,635
|
5,38
|
5,59
|
5,45
|
08/11/2023 |
157.934 |
-1,09%
|
5,405
|
5,35
|
5,645
|
5,47
|
07/11/2023 |
149.731 |
4,34%
|
5,405
|
5,40
|
5,645
|
5,53
|
06/11/2023 |
174.993 |
-2,57%
|
5,42
|
5,28
|
5,425
|
5,30
|
03/11/2023 |
119.003 |
5,02%
|
5,385
|
5,365
|
5,48
|
5,44
|
02/11/2023 |
154.156 |
3,60%
|
5,155
|
5,05
|
5,21
|
5,18
|
01/11/2023 |
512.415 |
0,00%
|
4,83
|
4,95
|
5,095
|
5,00
|
31/10/2023 |
399.625 |
2,46%
|
4,83
|
4,83
|
5,04
|
5,00
|
30/10/2023 |
184.910 |
-1,61%
|
5,11
|
4,86
|
5,13
|
4,88
|
27/10/2023 |
75.736 |
-4,62%
|
5,325
|
4,96
|
5,335
|
4,96
|
26/10/2023 |
121.947 |
2,56%
|
5,23
|
5,03
|
5,215
|
5,20
|
25/10/2023 |
84.919 |
-5,59%
|
5,23
|
4,98
|
5,245
|
5,07
|
24/10/2023 |
112.473 |
3,88%
|
5,08
|
5,05
|
5,38
|
5,36
|
23/10/2023 |
154.312 |
1,58%
|
5,08
|
5,05
|
5,26
|
5,16
|
20/10/2023 |
242.149 |
2,83%
|
4,95
|
4,93
|
5,105
|
5,08
|
19/10/2023 |
102.520 |
0,61%
|
4,92
|
4,91
|
5,03
|
4,94
|
18/10/2023 |
128.596 |
-6,65%
|
5,15
|
4,91
|
5,15
|
4,91
|
17/10/2023 |
116.471 |
-1,50%
|
5,36
|
5,295
|
5,38
|
5,26
|
16/10/2023 |
120.100 |
-1,84%
|
5,36
|
5,295
|
5,47
|
5,34
|
13/10/2023 |
174.165 |
-4,90%
|
5,74
|
5,40
|
5,76
|
5,43
|
12/10/2023 |
57.988 |
-2,06%
|
5,74
|
5,65
|
5,74
|
5,71
|
11/10/2023 |
109.092 |
-1,02%
|
5,64
|
5,815
|
5,95
|
5,83
|
10/10/2023 |
145.579 |
7,09%
|
5,44
|
5,615
|
5,885
|
5,89
|
09/10/2023 |
117.176 |
-0,72%
|
5,44
|
5,33
|
5,56
|
5,50
|
06/10/2023 |
101.155 |
-0,72%
|
5,44
|
5,29
|
5,545
|
5,54
|
05/10/2023 |
71.857 |
-2,11%
|
5,62
|
5,495
|
5,725
|
5,58
|
04/10/2023 |
104.832 |
1,24%
|
5,62
|
5,53
|
5,76
|
5,70
|
03/10/2023 |
216.382 |
1,26%
|
5,74
|
5,57
|
5,84
|
5,63
|
02/10/2023 |
234.212 |
-3,73%
|
5,94
|
5,405
|
5,61
|
5,555
|
29/09/2023 |
204.707 |
-2,04%
|
5,94
|
5,715
|
6,015
|
5,77
|