Free Trial

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

→ CEO of Biggest AI Chipmaker Just Dropped a Bombshell… (From Banyan Hill Publishing) (Ad)
Free NTCOY Stock Alerts
$6.56
-0.18 (-2.67%)
(As of 05/10/2024 ET)
Compare
Stock AnalysisChartCompetitorsDividendEarningsFinancialsOptions ChainSEC FilingsSocial Media

Natura &Co Stock Price Performance

5 Day
Performance
-3.10%
1 Month
Performance
-2.81%
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 Crypto 101 Media
The Crypto 9-5 Escape Plan
A brand-new guide from the host of one of the world's largest cryptocurrency podcasts lays out an action plan that could help you retire quickly and comfortably in today's crypto market.
Click here to get instant access to the guide

NTCOY Stock Chart for Saturday, May, 11, 2024

NTCOY Chart by TradingView

Natura &Co Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Did You Get Your Free Bitcoin Yet? (Ad)

And my special guest is willing to give you $10 in Bitcoin (BTC) if you take it seriously. Right now is a very important time to pay attention to what we are doing and what is happening. If you wait... it will be too late. This week we are holding several workshops and if you attend and pay attention my special guest is going to send you $10 in Bitcoin.

>> Register right here
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
03/07/2024$6.81$6.95
+2.06%		$6.97$6.80247,159 shs$4.82 billion
03/06/2024$6.75$6.81
+0.89%		$6.90$6.79154,758 shs$4.72 billion
03/05/2024$6.49$6.75
+4.01%		$6.75$6.62146,391 shs$4.68 billion
03/04/2024$6.73$6.49
-3.57%		$6.59$6.47101,951 shs$4.50 billion
03/01/2024$6.63$6.75
+1.81%		$6.76$6.5789,357 shs$4.68 billion
02/29/2024$6.70$6.63
-1.04%		$6.70$6.49176,342 shs$4.60 billion
02/28/2024$6.71$6.70
-0.15%		$6.72$6.05104,786 shs$4.65 billion
02/27/2024$6.58$6.71
+1.98%		$6.81$6.63142,728 shs$4.65 billion
02/26/2024$6.55$6.58
+0.46%		$6.65$6.5062,941 shs$4.56 billion
02/23/2024$6.73$6.55
-2.67%		$6.71$6.557,830 shs$4.54 billion
02/22/2024$6.68$6.73
+0.75%		$6.84$6.68322,702 shs$4.67 billion
02/21/2024$6.77$6.68
-1.33%		$6.74$6.5788,720 shs$4.63 billion
02/20/2024$6.49$6.77
+4.31%		$6.77$6.57143,666 shs$4.69 billion
02/19/2024$6.49$6.49$6.60$6.4154,200 shs$4.50 billion
02/16/2024$6.61$6.49
-1.82%		$6.60$6.4154,232 shs$4.50 billion
02/15/2024$6.77$6.61
-2.36%		$6.83$6.60196,222 shs$4.58 billion
02/14/2024N/A$6.77$6.81$6.55745,382 shs$4.69 billion

Related Companies:
This page (NYSE:NTCOY) was last updated on 5/11/2024 by MarketBeat.com Staff

From Our Partners
The Crypto 9-5 Escape Plan
Crypto 101 Media
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Protect Your Bank Account Before It’s Too Late
Weiss Ratings
Elon to Transform U.S. Economy?
Porter & Company
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics
Urgent Nvidia Warning
Altimetry
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press