Free Trial

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

→ Exposed: 10 CENT Crypto to Explode April 20th? (From True Market Insiders) (Ad)
Free NTCOY Stock Alerts
$6.60
+0.21 (+3.29%)
(As of 04/26/2024 ET)
Compare
Stock AnalysisChartCompetitorsDividendEarningsFinancialsOptions ChainSEC FilingsSocial Media

Natura &Co Stock Price Performance

5 Day
Performance
+5.94%
1 Month
Performance
-10.20%
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 Weiss Ratings
Protect Yourself While There’s Still Time …
The next step of the Fed's control is here. Section 702 of the Foreign Intelligence Surveillance Act was renewed for two more years and passed into law earlier this week. Allowing the Fed to tighten its grip on your personal privacy and freedom.
4 simple steps to protect your privacy and money before it’s too late.

NTCOY Stock Chart for Saturday, April, 27, 2024

NTCOY Chart by TradingView

Natura &Co Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Protect Yourself While There’s Still Time … (Ad)

The next step of the Fed's control is here. Section 702 of the Foreign Intelligence Surveillance Act was renewed for two more years and passed into law earlier this week. Allowing the Fed to tighten its grip on your personal privacy and freedom.

4 simple steps to protect your privacy and money before it’s too late.
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 4/27/2024 by MarketBeat.com Staff

From Our Partners
These AI trades triggered this morning (545% return)
Prosper Trading Academy
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
He Is Giving Away Bitcoin
Crypto Swap Profits
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
The World's First "$20 Trillion Drug?"
Behind the Markets
Fed launches fourth dollar overhaul
Stansberry Research
Biden out June 13; Kamala won’t replace him?
Paradigm Press
Jeff Bezos Just Humiliated Elon Musk
InvestorPlace