Free Trial

Natura &Co (NTCOY) Stock Chart & Stock Price History

→ Nvidia’s Quiet $1 Trillion Pivot (From Weiss Ratings) (Ad)
Free NTCOY Stock Alerts
$5.64
-0.11 (-1.91%)
(As of 06/7/2024 ET)
Compare
Stock AnalysisChartCompetitorsDividendEarningsFinancialsOptions ChainSEC FilingsTrends

Natura &Co Stock Price Performance

5 Day
Performance
+0.18%
1 Month
Performance
-16.32%
3 Month
Performance
-19.20%
Receive NTCOY Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Natura &Co and its competitors with MarketBeat's FREE daily newsletter

Ad Wealthpin Pro
Trump’s Gift Could Unleash $51 Billion in New Wealth
In January 2021, Donald Trump silently rolled out a special gift to the American public… One that top house republicans called “The Key To America’s Economic Future”.
You just have to make this simple move before July 30, 2024.

NTCOY Stock Chart for Sunday, June, 9, 2024

NTCOY Chart by TradingView

Natura &Co Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/07/2024$5.75$5.64
-1.91%		$5.69$5.6210,934 shs$3.91 billion
06/06/2024$5.64$5.75
+1.95%		$5.87$5.70584,069 shs$3.99 billion
06/05/2024$5.63$5.64
+0.18%		$5.77$5.6289,212 shs$3.91 billion
06/04/2024$5.63$5.63$5.71$5.62107,722 shs$3.90 billion
06/03/2024$5.53$5.63
+1.81%		$5.77$5.59483,840 shs$3.90 billion
05/31/2024$5.61$5.53
-1.43%		$5.65$5.52378,053 shs$3.83 billion
05/30/2024$5.62$5.61
-0.09%		$5.68$5.5912,090 shs$3.89 billion
05/29/2024$5.73$5.62
-1.92%		$5.67$5.5516,332 shs$3.89 billion
05/28/2024$5.90$5.73
-2.97%		$5.90$5.7020,914 shs$3.97 billion
05/27/2024$5.90$5.90$6.04$5.9022,300 shs$4.09 billion
05/24/2024$5.96$5.90
-1.01%		$6.04$5.9022,300 shs$4.09 billion
05/23/2024$6.13$5.96
-2.77%		$6.16$5.9622,253 shs$4.13 billion
05/22/2024$6.27$6.13
-2.23%		$6.31$6.13397,598 shs$4.25 billion
05/21/2024$6.35$6.27
-1.24%		$6.33$6.229,194 shs$4.35 billion
05/20/2024$6.42$6.35
-1.11%		$6.43$6.3150,952 shs$4.40 billion
05/17/2024$6.35$6.42
+1.10%		$6.43$6.3667,308 shs$4.45 billion
05/16/2024$6.27$6.35
+1.28%		$6.59$6.26187,163 shs$4.40 billion
05/15/2024$6.08$6.27
+3.12%		$6.33$6.00100,355 shs$4.35 billion
05/14/2024$6.69$6.08
-9.12%		$6.49$6.08143,917 shs$4.22 billion
05/13/2024$6.56$6.69
+1.98%		$6.81$6.6965,561 shs$4.64 billion
05/10/2024$6.74$6.56
-2.67%		$6.73$6.5665,389 shs$4.55 billion
05/09/2024$6.90$6.74
-2.32%		$6.74$6.5078,289 shs$4.67 billion
05/08/2024$6.74$6.90
+2.37%		$6.90$6.7398,956 shs$4.78 billion
05/07/2024$6.77$6.74
-0.44%		$6.90$6.741.25 million shs$4.67 billion
05/06/2024$6.70$6.77
+1.04%		$6.83$6.72499,291 shs$4.69 billion
05/03/2024$6.45$6.70
+3.88%		$6.77$6.623.11 million shs$4.65 billion
05/02/2024$6.25$6.45
+3.20%		$6.59$6.451.03 million shs$4.47 billion
05/01/2024$6.34$6.25
-1.42%		$6.42$6.2310,941 shs$4.33 billion
04/30/2024$6.62$6.34
-4.23%		$6.48$6.34501,900 shs$4.40 billion
04/29/2024$6.60$6.62
+0.30%		$6.64$6.4835,855 shs$4.59 billion
04/26/2024$6.39$6.60
+3.29%		$6.63$6.3939,341 shs$4.58 billion
04/25/2024$6.40$6.39
-0.16%		$6.42$6.2165,069 shs$4.43 billion
04/24/2024$6.55$6.40
-2.29%		$6.40$6.2524,918 shs$4.44 billion
04/23/2024$6.23$6.55
+5.14%		$6.55$6.1562,341 shs$4.54 billion
04/22/2024$6.20$6.23
+0.48%		$6.24$6.1165,555 shs$4.32 billion
04/19/2024$6.03$6.20
+2.82%		$6.21$6.12102,533 shs$4.30 billion
04/18/2024$6.20$6.03
-2.74%		$6.21$6.0350,373 shs$4.18 billion
04/17/2024$6.10$6.20
+1.64%		$6.25$6.11310,939 shs$4.30 billion
04/16/2024$6.43$6.10
-5.13%		$6.31$6.10322,823 shs$4.23 billion
04/15/2024$6.55$6.43
-1.83%		$6.51$6.3329,034 shs$4.46 billion
We recommended Nvidia in 2016, now we’re recommending this… (Ad)

The AI boom is just getting started. And the real wealth has still to be made…

You must read this new presentation from Porter Stansberry.
04/12/2024$6.75$6.55
-2.96%		$6.67$6.54395,512 shs$4.54 billion
04/11/2024$6.93$6.75
-2.60%		$6.85$6.7073,986 shs$4.68 billion
04/10/2024$7.06$6.93
-1.84%		$7.01$6.8439,793 shs$4.81 billion
04/09/2024$7.15$7.06
-1.26%		$7.14$7.0078,566 shs$4.90 billion
04/08/2024$6.97$7.15
+2.58%		$7.24$6.99387,002 shs$4.96 billion
04/05/2024$7.17$6.97
-2.79%		$7.02$6.8569,475 shs$4.83 billion
04/04/2024$7.20$7.17
-0.42%		$7.21$6.98279,024 shs$4.97 billion
04/03/2024$6.81$7.20
+5.73%		$7.22$6.6046,102 shs$4.99 billion
04/02/2024$6.80$6.81
+0.09%		$6.85$6.6933,859 shs$4.72 billion
04/01/2024$7.16$6.80
-4.97%		$7.01$6.7830,575 shs$4.72 billion
03/29/2024$7.16$7.16$7.23$7.03193,921 shs$4.96 billion
03/28/2024$7.35$7.16
-2.59%		$7.23$7.03193,921 shs$4.96 billion
03/27/2024$7.40$7.35
-0.68%		$7.50$7.19146,171 shs$5.10 billion
03/26/2024$7.28$7.40
+1.65%		$7.46$7.301.08 million shs$5.13 billion
03/25/2024$7.06$7.28
+3.12%		$7.29$7.095.03 million shs$5.05 billion
03/22/2024$7.30$7.06
-3.29%		$7.26$7.0447,429 shs$4.90 billion
03/21/2024$7.40$7.30
-1.35%		$7.38$7.0055,953 shs$5.06 billion
03/20/2024$7.22$7.40
+2.49%		$7.40$7.1512,565 shs$5.13 billion
03/19/2024$7.17$7.22
+0.70%		$7.42$7.1970,808 shs$5.01 billion
03/18/2024$7.12$7.17
+0.70%		$7.25$7.1097,728 shs$4.97 billion
03/15/2024$7.46$7.12
-4.53%		$7.23$7.1193,066 shs$4.94 billion
03/14/2024$7.51$7.46
-0.69%		$7.46$7.23536,922 shs$5.17 billion
03/13/2024$7.40$7.51
+1.49%		$7.61$7.4339,293 shs$5.21 billion
03/12/2024$6.92$7.40
+6.94%		$7.51$6.86256,854 shs$5.13 billion
03/11/2024$6.98$6.92
-0.86%		$7.09$6.8719,567 shs$4.80 billion
03/08/2024$6.95$6.98
+0.43%		$7.00$6.7968,103 shs$4.84 billion

Related Companies:
This page (NYSE:NTCOY) was last updated on 6/9/2024 by MarketBeat.com Staff

From Our Partners
Elon Musk’s Final Masterpiece: “X-9840”
The investment legend who predicted the rise of Bitcoin, Facebook and streaming services like Netflix… Ju...
Paradigm Press | Sponsored
Top 5 Tech Stocks to Buy for 2024
The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world'...
Daily Market Alerts | Sponsored
Top 5 AI Stocks to Buy for 2024
The electric vehicle boom is accelerating – and fast.
Market Moving Trends | Sponsored
No Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for Free
Optimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analys...
Hedgeye | Sponsored
Major Elon Musk Crypto Leak Revealed
Reports of a leaked meeting between Elon Musk and staff at X.com could send shockwaves through the crypto mark...
Crypto 101 Media | Sponsored
The Only Energy Play You Should Be Looking At
Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has alr...
Wealthpin Pro | Sponsored
Biden Nomination CANCELED?
And I believe when they do take the oath of office, their fingers will be crossed… and America will descend in...
The Freeport Society | Sponsored
Urgent alert: open this for a huge profit potential
This groundbreaking technology that Tim calls “Inception” isn’t being talked about anywhere… not on Fox, Yahoo...
Timothy Sykes | Sponsored