Free Trial

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

→ The Crypto 9-5 Escape Plan (From Crypto 101 Media) (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 Porter & Company
How Biden has already won 2024
Obama’s Forever Term [Exposed] or Obama Biden has already won 2024 Exposed: the shocking election plot that will forever enshrine Obama’s destructive, Marxist vision for America… A plot that could hand him and his allies near-total control over the government, your way of life, and your future.
Click here to watch this now before it’s too late.

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
CEO of Biggest AI Chipmaker Just Dropped a Bombshell… (Ad)

Nvidia’s CEO calls it the “next amazing revolution” … and even declared it “is going to be flat out of the biggest [revolution] ever.” Jeff Bezos, Bill Gates, and Mark Zuckerberg have invested billions in it.

Click on Adam's shiny forehead for more details.
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
He Is Giving Away Bitcoin
Crypto Swap Profits
The Crypto 9-5 Escape Plan
Crypto 101 Media
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Obama’s Forever Term [exposed]
Porter & Company
Charles Payne Demystifies Options
Unstoppable Prosperity
Dems have chosen Biden replacement?
Paradigm Press
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years
Banyan Hill Publishing
Bill Clinton Backing Biden Replacement???
The Freeport Society