Natura Co Holding SA (NTCO)
Exportar para Excel
< 1 2 3 4 5 > >> |
28-09-2023 |
256.445 |
-2,32%
|
5,94
|
5,775
|
6,05
|
5,89
|
27-09-2023 |
200.607 |
-2,27%
|
6,33
|
5,9525
|
6,365
|
6,03
|
26-09-2023 |
131.908 |
-0,48%
|
6,27
|
6,185
|
6,32
|
6,17
|
25-09-2023 |
103.541 |
-2,51%
|
6,27
|
6,185
|
6,315
|
6,21
|
22-09-2023 |
100.899 |
-2,53%
|
6,48
|
6,29
|
6,575
|
6,365
|
21-09-2023 |
266.295 |
0,31%
|
6,22
|
6,17
|
6,585
|
6,53
|
20-09-2023 |
255.342 |
4,66%
|
6,29
|
6,29
|
6,76
|
6,51
|
19-09-2023 |
90.309 |
-2,05%
|
6,26
|
6,1731
|
6,30
|
6,21
|
18-09-2023 |
191.102 |
3,26%
|
6,32
|
6,185
|
6,51
|
6,34
|
15-09-2023 |
83.591 |
-0,16%
|
6,13
|
6,08
|
6,18
|
6,14
|
14-09-2023 |
99.081 |
-0,49%
|
6,225
|
6,13
|
6,27
|
6,15
|
13-09-2023 |
97.047 |
1,15%
|
6,04
|
6,04
|
6,32
|
6,18
|
12-09-2023 |
76.457 |
0,99%
|
6,04
|
6,04
|
6,15
|
6,11
|
11-09-2023 |
85.694 |
3,07%
|
5,98
|
5,92
|
6,075
|
6,05
|
08-09-2023 |
80.290 |
0,69%
|
5,93
|
5,86
|
5,945
|
5,87
|
07-09-2023 |
120.182 |
-2,67%
|
5,96
|
5,795
|
5,96
|
5,83
|
06-09-2023 |
110.394 |
-1,48%
|
6,09
|
5,955
|
6,145
|
5,99
|
05-09-2023 |
186.078 |
-2,41%
|
6,03
|
5,995
|
6,15
|
6,08
|
04-09-2023 |
147.348 |
2,47%
|
6,23
|
6,18
|
6,30
|
6,23
|
01-09-2023 |
147.348 |
2,47%
|
6,23
|
6,18
|
6,30
|
6,23
|
31-08-2023 |
243.242 |
-3,03%
|
6,16
|
6,035
|
6,20
|
6,08
|
30-08-2023 |
82.781 |
-1,88%
|
6,28
|
6,26
|
6,39
|
6,27
|
29-08-2023 |
107.995 |
0,47%
|
6,28
|
6,27
|
6,415
|
6,39
|
28-08-2023 |
188.810 |
1,92%
|
6,23
|
6,27
|
6,49
|
6,36
|
25-08-2023 |
147.844 |
-1,27%
|
6,23
|
6,15
|
6,31
|
6,24
|
24-08-2023 |
58.610 |
-2,92%
|
6,39
|
6,295
|
6,42
|
6,32
|
23-08-2023 |
139.983 |
1,24%
|
6,42
|
6,41
|
6,545
|
6,51
|
22-08-2023 |
126.372 |
1,10%
|
6,42
|
6,32
|
6,4567
|
6,43
|
21-08-2023 |
156.043 |
-2,15%
|
6,52
|
6,25
|
6,59
|
6,36
|
18-08-2023 |
219.474 |
1,56%
|
6,52
|
6,2804
|
6,59
|
6,50
|
17-08-2023 |
274.347 |
-2,14%
|
6,52
|
6,35
|
6,535
|
6,40
|
16-08-2023 |
306.936 |
-8,79%
|
6,97
|
6,52
|
6,96
|
6,54
|
15-08-2023 |
266.273 |
4,06%
|
7,01
|
6,975
|
7,28
|
7,17
|
14-08-2023 |
281.709 |
-3,50%
|
7,02
|
6,785
|
7,02
|
6,89
|
11-08-2023 |
220.438 |
0,42%
|
7,10
|
7,01
|
7,26
|
7,14
|
10-08-2023 |
142.902 |
2,60%
|
7,10
|
7,09
|
7,25
|
7,11
|
09-08-2023 |
152.775 |
-1,98%
|
6,99
|
6,88
|
7,02
|
6,92
|
08-08-2023 |
134.476 |
-0,84%
|
6,98
|
6,94
|
7,12
|
7,06
|
07-08-2023 |
116.299 |
-0,84%
|
7,10
|
6,99
|
7,16
|
7,12
|
04-08-2023 |
129.223 |
-0,42%
|
7,27
|
7,18
|
7,41
|
7,18
|
03-08-2023 |
144.302 |
-3,35%
|
7,40
|
7,18
|
7,4112
|
7,21
|
02-08-2023 |
143.130 |
-1,97%
|
7,545
|
7,425
|
7,56
|
7,45
|
01-08-2023 |
132.207 |
-0,78%
|
7,51
|
7,48
|
7,63
|
7,60
|
31-07-2023 |
143.264 |
1,59%
|
7,575
|
7,55
|
7,675
|
7,66
|
28-07-2023 |
88.022 |
1,34%
|
7,575
|
7,47
|
7,575
|
7,54
|
27-07-2023 |
137.369 |
-1,46%
|
7,60
|
7,41
|
7,61
|
7,44
|
26-07-2023 |
127.461 |
0,53%
|
7,56
|
7,435
|
7,6201
|
7,55
|
25-07-2023 |
454.424 |
-0,13%
|
7,595
|
7,42
|
7,635
|
7,51
|
24-07-2023 |
275.937 |
4,01%
|
7,30
|
7,2615
|
7,55
|
7,52
|
21-07-2023 |
312.510 |
4,03%
|
7,205
|
7,20
|
7,32
|
7,23
|
20-07-2023 |
435.944 |
5,30%
|
6,88
|
6,78
|
6,98
|
6,95
|
19-07-2023 |
237.899 |
3,13%
|
6,54
|
6,52
|
6,67
|
6,60
|
18-07-2023 |
129.002 |
-0,62%
|
6,41
|
6,37
|
6,535
|
6,40
|
17-07-2023 |
122.177 |
-0,62%
|
6,41
|
6,40
|
6,51
|
6,44
|
14-07-2023 |
341.887 |
-3,78%
|
6,59
|
6,37
|
6,59
|
6,485
|
13-07-2023 |
200.735 |
0,75%
|
6,795
|
6,705
|
6,86
|
6,74
|
12-07-2023 |
240.174 |
0,30%
|
6,975
|
6,67
|
6,985
|
6,69
|
11-07-2023 |
222.789 |
0,00%
|
6,79
|
6,46
|
6,73
|
6,67
|
10-07-2023 |
331.770 |
-2,20%
|
6,79
|
6,605
|
6,80
|
6,67
|
07-07-2023 |
174.117 |
2,10%
|
6,87
|
6,82
|
6,96
|
6,82
|
06-07-2023 |
200.411 |
-4,16%
|
6,87
|
6,63
|
6,915
|
6,68
|
05-07-2023 |
211.262 |
-1,55%
|
6,885
|
6,88
|
7,055
|
6,97
|
04-07-2023 |
102.697 |
1,44%
|
6,98
|
6,96
|
7,13
|
7,07
|
03-07-2023 |
102.691 |
3,73%
|
6,98
|
6,96
|
7,13
|
7,23
|
30-06-2023 |
272.918 |
1,01%
|
7,05
|
6,925
|
7,15
|
6,97
|
29-06-2023 |
293.854 |
0,00%
|
7,035
|
6,75
|
6,95
|
6,90
|
28-06-2023 |
376.553 |
-4,03%
|
7,035
|
6,84
|
7,125
|
6,90
|
27-06-2023 |
162.619 |
-1,78%
|
7,12
|
7,0701
|
7,35
|
7,19
|
26-06-2023 |
149.891 |
0,55%
|
7,12
|
7,12
|
7,38
|
7,32
|
23-06-2023 |
236.486 |
0,48%
|
7,27
|
7,16
|
7,405
|
7,275
|
22-06-2023 |
381.507 |
0,70%
|
6,87
|
6,98
|
7,29
|
7,24
|
21-06-2023 |
848.569 |
8,45%
|
6,87
|
6,855
|
7,28
|
7,19
|
20-06-2023 |
180.112 |
-1,19%
|
6,55
|
6,525
|
6,66
|
6,63
|
19-06-2023 |
242.925 |
-2,61%
|
6,76
|
6,71
|
6,87
|
6,71
|
16-06-2023 |
242.925 |
-2,61%
|
6,76
|
6,71
|
6,87
|
6,71
|
15-06-2023 |
167.632 |
1,47%
|
6,82
|
6,76
|
6,93
|
6,89
|
14-06-2023 |
512.078 |
5,11%
|
6,60
|
6,4312
|
6,84
|
6,79
|
13-06-2023 |
297.095 |
-0,92%
|
6,60
|
6,4312
|
6,62
|
6,46
|
12-06-2023 |
425.436 |
-0,31%
|
6,53
|
6,40
|
6,605
|
6,53
|
09-06-2023 |
2.257.154 |
6,16%
|
6,40
|
6,33
|
6,645
|
6,55
|
08-06-2023 |
109.569 |
-1,12%
|
6,15
|
6,135
|
6,22
|
6,17
|
07-06-2023 |
479.671 |
0,81%
|
6,33
|
6,185
|
6,44
|
6,24
|
06-06-2023 |
276.838 |
4,56%
|
5,93
|
5,93
|
6,25
|
6,19
|
05-06-2023 |
199.517 |
2,42%
|
5,835
|
5,83
|
5,97
|
5,92
|
02-06-2023 |
177.081 |
0,87%
|
5,45
|
5,745
|
5,888
|
5,78
|
01-06-2023 |
403.610 |
5,72%
|
5,45
|
5,43
|
5,76
|
5,73
|
31-05-2023 |
423.369 |
-1,64%
|
5,44
|
5,355
|
5,52
|
5,44
|
30-05-2023 |
423.369 |
-1,64%
|
5,44
|
5,355
|
5,52
|
5,40
|
29-05-2023 |
307.376 |
3,00%
|
5,375
|
5,38
|
5,56
|
5,49
|
26-05-2023 |
307.376 |
3,00%
|
5,375
|
5,38
|
5,56
|
5,49
|
25-05-2023 |
188.237 |
-0,75%
|
5,45
|
5,2825
|
5,46
|
5,33
|
24-05-2023 |
317.837 |
0,56%
|
5,41
|
5,325
|
5,45
|
5,37
|
23-05-2023 |
115.046 |
-2,91%
|
5,44
|
5,33
|
5,51
|
5,34
|
22-05-2023 |
263.100 |
4,36%
|
5,31
|
5,30
|
5,61
|
5,50
|
19-05-2023 |
131.503 |
-1,50%
|
5,23
|
5,25
|
5,3821
|
5,27
|
18-05-2023 |
255.502 |
0,00%
|
5,23
|
5,23
|
5,43
|
5,35
|
17-05-2023 |
176.955 |
3,48%
|
5,22
|
5,12
|
5,34
|
5,35
|
16-05-2023 |
275.827 |
-5,14%
|
5,40
|
5,15
|
5,40
|
5,17
|
15-05-2023 |
163.052 |
1,87%
|
5,33
|
5,31
|
5,495
|
5,45
|
12-05-2023 |
304.670 |
2,69%
|
5,06
|
5,03
|
5,35
|
5,35
|