Natura Co Holding SA (NTCO)
Exportar para Excel
<< < 1 2 3 4 5 > |
20/12/2022 |
479.753 |
10,05%
|
4,24
|
4,09
|
4,50
|
4,27
|
19/12/2022 |
185.381 |
3,19%
|
3,66
|
3,61
|
3,91
|
3,88
|
16/12/2022 |
261.542 |
-4,08%
|
3,77
|
3,6789
|
3,805
|
3,76
|
15/12/2022 |
156.963 |
-2,97%
|
3,99
|
3,875
|
4,095
|
3,92
|
14/12/2022 |
172.335 |
-0,74%
|
3,98
|
3,91
|
4,09
|
4,04
|
13/12/2022 |
146.820 |
-4,46%
|
4,335
|
4,05
|
4,375
|
4,07
|
12/12/2022 |
204.877 |
-3,18%
|
4,255
|
4,08
|
4,29
|
4,26
|
09/12/2022 |
167.844 |
-2,87%
|
4,43
|
4,365
|
4,495
|
4,40
|
08/12/2022 |
114.535 |
-4,63%
|
4,63
|
4,47
|
4,65
|
4,53
|
07/12/2022 |
169.964 |
0,64%
|
4,77
|
4,63
|
4,83
|
4,75
|
06/12/2022 |
726.132 |
3,39%
|
4,60
|
4,5188
|
4,74
|
4,725
|
05/12/2022 |
640.552 |
-4,89%
|
4,54
|
4,51
|
4,68
|
4,57
|
02/12/2022 |
1.319.329 |
9,84%
|
4,54
|
4,54
|
4,82
|
4,80
|
01/12/2022 |
285.087 |
-2,35%
|
4,455
|
4,355
|
4,4891
|
4,365
|
30/11/2022 |
842.820 |
2,87%
|
4,455
|
4,26
|
4,495
|
4,475
|
29/11/2022 |
697.486 |
2,59%
|
4,24
|
4,215
|
4,39
|
4,35
|
28/11/2022 |
1.167.724 |
-1,05%
|
4,24
|
4,21
|
4,3078
|
4,235
|
25/11/2022 |
419.580 |
-2,84%
|
4,575
|
4,23
|
4,42
|
4,275
|
24/11/2022 |
4.013.632 |
-4,97%
|
4,575
|
4,37
|
4,61
|
4,40
|
23/11/2022 |
4.013.632 |
-4,97%
|
4,575
|
4,37
|
4,61
|
4,40
|
22/11/2022 |
648.476 |
-3,15%
|
4,575
|
4,56
|
4,725
|
4,61
|
21/11/2022 |
1.409.068 |
4,39%
|
4,575
|
4,52
|
4,79
|
4,76
|
18/11/2022 |
561.694 |
-4,00%
|
4,82
|
4,545
|
4,82
|
4,56
|
17/11/2022 |
726.156 |
-1,35%
|
4,52
|
4,51
|
4,785
|
4,765
|
16/11/2022 |
1.332.008 |
-9,01%
|
4,97
|
4,60
|
4,999
|
4,695
|
15/11/2022 |
462.372 |
2,69%
|
5,11
|
5,04
|
5,20
|
5,155
|
14/11/2022 |
186.043 |
3,98%
|
5,00
|
4,85
|
5,12
|
5,0325
|
11/11/2022 |
266.587 |
0,10%
|
5,00
|
4,735
|
5,0927
|
4,845
|
10/11/2022 |
459.586 |
-5,21%
|
5,00
|
4,58
|
4,85
|
4,825
|
09/11/2022 |
110.690 |
-0,10%
|
5,00
|
4,985
|
5,16
|
5,055
|
08/11/2022 |
143.238 |
-2,50%
|
5,10
|
5,005
|
5,16
|
5,07
|
07/11/2022 |
163.294 |
-8,72%
|
5,72
|
5,17
|
5,72
|
5,185
|
04/11/2022 |
119.502 |
0,53%
|
5,76
|
5,65
|
5,83
|
5,67
|
03/11/2022 |
100.868 |
2,08%
|
5,66
|
5,415
|
5,7011
|
5,65
|
02/11/2022 |
75.684 |
-3,49%
|
5,66
|
5,50
|
5,72
|
5,53
|
01/11/2022 |
254.060 |
0,18%
|
5,24
|
5,61
|
5,86
|
5,73
|
31/10/2022 |
266.715 |
7,72%
|
5,24
|
5,40
|
5,77
|
5,72
|
28/10/2022 |
159.628 |
1,73%
|
5,24
|
5,145
|
5,32
|
5,30
|
27/10/2022 |
139.264 |
5,77%
|
5,145
|
5,15
|
5,43
|
5,32
|
26/10/2022 |
163.501 |
-5,92%
|
5,525
|
5,02
|
5,30
|
5,0238
|
25/10/2022 |
229.030 |
-2,46%
|
5,525
|
5,315
|
5,56
|
5,355
|
24/10/2022 |
259.098 |
-6,73%
|
5,525
|
5,39
|
5,64
|
5,475
|
21/10/2022 |
240.465 |
9,63%
|
5,525
|
5,42
|
5,905
|
5,865
|
20/10/2022 |
165.444 |
5,09%
|
5,75
|
5,385
|
5,60
|
5,58
|
19/10/2022 |
223.267 |
-1,67%
|
5,75
|
5,17
|
5,37
|
5,31
|
18/10/2022 |
468.687 |
10,86%
|
5,75
|
5,35
|
5,83
|
5,41
|
17/10/2022 |
153.116 |
2,42%
|
4,95
|
4,855
|
5,0905
|
4,875
|
14/10/2022 |
127.605 |
-5,09%
|
5,14
|
4,72
|
5,15
|
4,76
|
13/10/2022 |
420.301 |
1,62%
|
4,83
|
4,66
|
5,04
|
5,015
|
12/10/2022 |
147.836 |
-1,60%
|
4,97
|
4,89
|
5,03
|
4,935
|
11/10/2022 |
166.602 |
-0,89%
|
5,08
|
4,945
|
5,169
|
5,015
|
10/10/2022 |
107.559 |
-4,61%
|
5,33
|
5,0601
|
5,33
|
5,075
|
07/10/2022 |
101.620 |
-4,32%
|
5,48
|
5,255
|
5,53
|
5,32
|
06/10/2022 |
112.433 |
0,54%
|
5,60
|
5,445
|
5,65
|
5,56
|
05/10/2022 |
165.778 |
-1,94%
|
5,56
|
5,38
|
5,605
|
5,56
|
04/10/2022 |
138.030 |
-0,96%
|
5,88
|
5,55
|
5,88
|
5,665
|
03/10/2022 |
121.762 |
4,95%
|
5,79
|
5,645
|
5,88
|
5,73
|
30/09/2022 |
147.269 |
5,62%
|
5,02
|
5,00
|
5,52
|
5,45
|
29/09/2022 |
121.965 |
-4,55%
|
5,16
|
5,045
|
5,22
|
5,145
|
28/09/2022 |
101.217 |
1,41%
|
5,34
|
5,261
|
5,43
|
5,39
|
27/09/2022 |
161.932 |
-2,03%
|
5,49
|
5,155
|
5,5153
|
5,31
|
26/09/2022 |
106.546 |
-7,98%
|
5,77
|
5,40
|
5,84
|
5,42
|
23/09/2022 |
108.799 |
-4,62%
|
5,92
|
5,73
|
5,94
|
5,89
|
22/09/2022 |
105.037 |
2,83%
|
6,06
|
5,8908
|
6,22
|
6,17
|
21/09/2022 |
112.908 |
0,67%
|
5,89
|
5,863
|
6,19
|
6,01
|
20/09/2022 |
125.901 |
0,08%
|
5,82
|
5,78
|
6,04
|
5,97
|
19/09/2022 |
144.101 |
5,11%
|
5,58
|
5,57
|
5,97
|
5,97
|
16/09/2022 |
207.817 |
-10,34%
|
5,74
|
5,565
|
5,79
|
5,68
|
15/09/2022 |
198.099 |
-0,47%
|
6,215
|
6,33
|
6,64
|
6,335
|
14/09/2022 |
168.248 |
4,17%
|
6,215
|
6,215
|
6,368
|
6,37
|
13/09/2022 |
181.502 |
-7,56%
|
6,46
|
6,06
|
6,32
|
6,11
|
12/09/2022 |
191.926 |
6,01%
|
6,46
|
6,37
|
6,60
|
6,61
|
09/09/2022 |
166.720 |
7,40%
|
6,01
|
6,0325
|
6,30
|
6,24
|
08/09/2022 |
139.488 |
1,39%
|
5,71
|
5,615
|
5,89
|
5,82
|
07/09/2022 |
70.552 |
1,59%
|
5,64
|
5,56
|
5,785
|
5,74
|
06/09/2022 |
126.514 |
3,42%
|
5,64
|
5,50
|
5,75
|
5,64
|
05/09/2022 |
139.952 |
3,42%
|
5,64
|
5,495
|
5,79
|
5,74
|
02/09/2022 |
139.952 |
3,42%
|
5,64
|
5,495
|
5,79
|
5,74
|
01/09/2022 |
299.275 |
-0,45%
|
5,49
|
5,31
|
5,595
|
5,55
|
31/08/2022 |
146.070 |
-3,38%
|
5,70
|
5,57
|
5,85
|
5,575
|
30/08/2022 |
102.063 |
-3,83%
|
5,98
|
5,68
|
6,00
|
5,77
|
29/08/2022 |
109.191 |
-2,28%
|
6,12
|
5,99
|
6,20
|
6,01
|
26/08/2022 |
161.377 |
-5,56%
|
6,24
|
6,03
|
6,40
|
6,12
|
25/08/2022 |
149.940 |
4,33%
|
6,24
|
6,18
|
6,50
|
6,50
|
24/08/2022 |
374.325 |
7,70%
|
5,91
|
5,89
|
6,33
|
6,225
|
23/08/2022 |
164.350 |
6,45%
|
5,44
|
5,42
|
5,82
|
5,78
|
22/08/2022 |
83.363 |
-2,52%
|
5,47
|
5,42
|
5,55
|
5,42
|
19/08/2022 |
109.003 |
-4,46%
|
5,71
|
5,515
|
5,77
|
5,57
|
18/08/2022 |
154.023 |
5,33%
|
5,71
|
5,645
|
5,87
|
5,83
|
17/08/2022 |
171.919 |
-2,55%
|
5,61
|
5,39
|
5,73
|
5,535
|
16/08/2022 |
177.200 |
-3,15%
|
5,61
|
5,5959
|
5,75
|
5,685
|
15/08/2022 |
301.217 |
6,06%
|
5,57
|
5,57
|
6,02
|
5,95
|
12/08/2022 |
459.220 |
-9,52%
|
5,97
|
5,394
|
5,97
|
5,61
|
11/08/2022 |
274.800 |
-2,90%
|
6,53
|
5,97
|
6,57
|
6,195
|
10/08/2022 |
185.872 |
-0,16%
|
6,92
|
6,26
|
6,94
|
6,38
|
09/08/2022 |
238.176 |
-10,25%
|
6,84
|
6,32
|
6,86
|
6,39
|
08/08/2022 |
158.678 |
4,09%
|
7,14
|
7,02
|
7,355
|
7,12
|
05/08/2022 |
146.624 |
-2,15%
|
6,67
|
6,61
|
6,93
|
6,84
|
04/08/2022 |
522.149 |
5,27%
|
7,21
|
6,99
|
7,34
|
6,99
|
03/08/2022 |
216.021 |
11,67%
|
5,99
|
5,97
|
6,66
|
6,65
|