Natura &Co Holding S.A. (NTCOY)
Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 01:18PM EDT. Mercado abierto.
Periodo de tiempo:
09 may 2023 - 09 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 09 may 2024 | 6.62 | 6.62 | 6.50 | 6.58 | 6.58 | 17,069 |
| 08 may 2024 | 6.73 | 6.90 | 6.73 | 6.90 | 6.90 | 199,000 |
| 07 may 2024 | 6.83 | 6.90 | 6.74 | 6.74 | 6.74 | 1,251,800 |
| 06 may 2024 | 6.72 | 6.83 | 6.72 | 6.77 | 6.77 | 499,300 |
| 03 may 2024 | 6.68 | 6.77 | 6.62 | 6.70 | 6.70 | 3,283,300 |
| 02 may 2024 | 6.55 | 6.59 | 6.45 | 6.45 | 6.45 | 1,121,300 |
| 01 may 2024 | 6.23 | 6.42 | 6.23 | 6.23 | 6.23 | 12,000 |
| 30 abr 2024 | 6.48 | 6.48 | 6.34 | 6.34 | 6.34 | 508,600 |
| 29 abr 2024 | 6.50 | 6.64 | 6.48 | 6.62 | 6.62 | 35,900 |
| 26 abr 2024 | 6.39 | 6.63 | 6.39 | 6.60 | 6.60 | 39,600 |
| 25 abr 2024 | 6.22 | 6.42 | 6.21 | 6.39 | 6.39 | 130,700 |
| 24 abr 2024 | 6.38 | 6.40 | 6.25 | 6.40 | 6.40 | 27,100 |
| 23 abr 2024 | 6.15 | 6.55 | 6.15 | 6.55 | 6.55 | 172,300 |
| 22 abr 2024 | 6.12 | 6.24 | 6.11 | 6.23 | 6.23 | 65,600 |
| 19 abr 2024 | 6.13 | 6.21 | 6.12 | 6.20 | 6.20 | 102,500 |
| 18 abr 2024 | 6.16 | 6.20 | 6.03 | 6.03 | 6.03 | 51,100 |
| 17 abr 2024 | 6.22 | 6.25 | 6.11 | 6.20 | 6.20 | 319,000 |
| 16 abr 2024 | 6.24 | 6.31 | 6.10 | 6.10 | 6.10 | 750,000 |
| 15 abr 2024 | 6.53 | 6.53 | 6.33 | 6.43 | 6.43 | 39,900 |
| 12 abr 2024 | 6.70 | 6.70 | 6.54 | 6.55 | 6.55 | 400,800 |
| 11 abr 2024 | 6.82 | 6.85 | 6.70 | 6.75 | 6.75 | 76,600 |
| 10 abr 2024 | 7.01 | 7.01 | 6.84 | 6.93 | 6.93 | 42,900 |
| 09 abr 2024 | 7.05 | 7.14 | 7.01 | 7.06 | 7.06 | 85,200 |
| 09 abr 2024 | 0.011 Dividendo | |||||
| 08 abr 2024 | 7.00 | 7.24 | 6.99 | 7.15 | 7.14 | 387,000 |
| 05 abr 2024 | 6.98 | 7.02 | 6.85 | 6.97 | 6.96 | 69,500 |
| 04 abr 2024 | 7.20 | 7.21 | 6.98 | 7.17 | 7.16 | 279,000 |
| 03 abr 2024 | 6.73 | 7.22 | 6.60 | 7.20 | 7.19 | 46,400 |
| 02 abr 2024 | 6.75 | 6.85 | 6.69 | 6.75 | 6.74 | 34,300 |
| 01 abr 2024 | 7.00 | 7.01 | 6.78 | 6.80 | 6.79 | 30,600 |
| 28 mar 2024 | 7.13 | 7.23 | 7.03 | 7.16 | 7.15 | 193,900 |
| 27 mar 2024 | 7.37 | 7.50 | 7.19 | 7.35 | 7.34 | 146,200 |
| 26 mar 2024 | 7.30 | 7.46 | 7.30 | 7.40 | 7.39 | 1,097,000 |
| 25 mar 2024 | 7.09 | 7.29 | 7.09 | 7.28 | 7.27 | 10,026,900 |
| 22 mar 2024 | 7.25 | 7.26 | 7.04 | 7.06 | 7.05 | 47,400 |
| 21 mar 2024 | 7.00 | 7.38 | 7.00 | 7.30 | 7.29 | 56,000 |
| 21 mar 2024 | 0.284 Dividendo | |||||
| 20 mar 2024 | 7.18 | 7.40 | 7.15 | 7.40 | 7.11 | 152,200 |
| 19 mar 2024 | 7.21 | 7.42 | 7.19 | 7.22 | 6.93 | 70,800 |
| 18 mar 2024 | 7.25 | 7.25 | 7.10 | 7.17 | 6.88 | 97,700 |
| 15 mar 2024 | 7.24 | 7.24 | 7.11 | 7.12 | 6.84 | 94,200 |
| 14 mar 2024 | 7.30 | 7.46 | 7.23 | 7.46 | 7.16 | 537,000 |
| 13 mar 2024 | 7.50 | 7.61 | 7.43 | 7.51 | 7.21 | 39,300 |
| 12 mar 2024 | 6.86 | 7.51 | 6.86 | 7.40 | 7.11 | 331,100 |
| 11 mar 2024 | 7.02 | 7.09 | 6.86 | 6.86 | 6.59 | 20,100 |
| 08 mar 2024 | 6.85 | 7.00 | 6.79 | 6.98 | 6.70 | 68,100 |
| 07 mar 2024 | 6.85 | 6.98 | 6.80 | 6.98 | 6.70 | 247,900 |
| 06 mar 2024 | 6.83 | 6.90 | 6.79 | 6.81 | 6.54 | 154,800 |
| 05 mar 2024 | 6.64 | 6.75 | 6.62 | 6.75 | 6.48 | 146,400 |
| 04 mar 2024 | 6.60 | 6.60 | 6.47 | 6.49 | 6.23 | 111,000 |
| 01 mar 2024 | 6.57 | 6.76 | 6.57 | 6.73 | 6.46 | 94,600 |
| 29 feb 2024 | 6.52 | 6.70 | 6.49 | 6.63 | 6.37 | 176,800 |
| 28 feb 2024 | 6.05 | 6.72 | 6.05 | 6.70 | 6.43 | 104,800 |
| 27 feb 2024 | 6.64 | 6.81 | 6.63 | 6.71 | 6.44 | 142,800 |
| 26 feb 2024 | 6.56 | 6.65 | 6.50 | 6.58 | 6.32 | 62,900 |
| 23 feb 2024 | 6.71 | 6.71 | 6.55 | 6.55 | 6.29 | 7,800 |
| 22 feb 2024 | 6.70 | 6.84 | 6.68 | 6.73 | 6.46 | 322,700 |
| 21 feb 2024 | 6.72 | 6.74 | 6.57 | 6.68 | 6.41 | 88,700 |
| 20 feb 2024 | 6.59 | 6.77 | 6.57 | 6.77 | 6.50 | 177,400 |
| 16 feb 2024 | 6.41 | 6.60 | 6.41 | 6.49 | 6.23 | 54,200 |
| 15 feb 2024 | 6.80 | 6.83 | 6.60 | 6.61 | 6.35 | 196,200 |
| 14 feb 2024 | 6.58 | 6.81 | 6.55 | 6.77 | 6.50 | 745,400 |
| 13 feb 2024 | 6.27 | 15.00 | 6.18 | 6.58 | 6.32 | 2,117,000 |
| 12 feb 2024 | 6.30 | 6.45 | 5.76 | 6.40 | 6.14 | 296,600 |
| 09 feb 2024 | 6.50 | 6.61 | 6.47 | 6.57 | 6.31 | 1,561,500 |
| 08 feb 2024 | 6.59 | 6.63 | 6.40 | 6.57 | 6.31 | 3,167,800 |
| 07 feb 2024 | 6.82 | 6.86 | 6.66 | 6.72 | 6.45 | 3,975,200 |
| 06 feb 2024 | 6.76 | 6.91 | 6.72 | 6.90 | 6.62 | 7,412,900 |
| 05 feb 2024 | 6.44 | 6.45 | 6.25 | 6.42 | 6.16 | 1,424,800 |
| 02 feb 2024 | 6.50 | 6.55 | 6.36 | 6.43 | 6.17 | 976,600 |
| 01 feb 2024 | 6.32 | 6.65 | 6.32 | 6.65 | 6.38 | 1,878,400 |
| 31 ene 2024 | 6.44 | 6.62 | 6.41 | 6.41 | 6.15 | 2,647,000 |
| 30 ene 2024 | 6.19 | 6.26 | 6.04 | 6.21 | 5.96 | 1,487,000 |
| 29 ene 2024 | 6.44 | 6.47 | 6.28 | 6.31 | 6.06 | 924,700 |
| 26 ene 2024 | 6.62 | 6.65 | 6.42 | 6.46 | 6.20 | 1,182,400 |
| 25 ene 2024 | 6.66 | 6.74 | 6.55 | 6.61 | 6.35 | 1,151,000 |
| 24 ene 2024 | 6.93 | 6.93 | 6.58 | 6.58 | 6.32 | 943,000 |
| 23 ene 2024 | 6.97 | 7.01 | 6.80 | 6.93 | 6.65 | 1,714,300 |
| 22 ene 2024 | 6.84 | 7.01 | 6.72 | 6.75 | 6.48 | 1,668,000 |
| 19 ene 2024 | 6.47 | 7.01 | 6.43 | 6.97 | 6.69 | 5,245,800 |
| 18 ene 2024 | 6.75 | 6.84 | 6.72 | 6.77 | 6.50 | 565,500 |
| 17 ene 2024 | 6.63 | 6.82 | 6.63 | 6.78 | 6.51 | 647,100 |
| 16 ene 2024 | 6.66 | 6.66 | 6.43 | 6.56 | 6.30 | 659,100 |
| 12 ene 2024 | 6.97 | 7.03 | 6.84 | 6.96 | 6.68 | 523,500 |
| 11 ene 2024 | 6.83 | 6.88 | 6.72 | 6.82 | 6.55 | 452,900 |
| 10 ene 2024 | 6.62 | 6.83 | 6.52 | 6.82 | 6.55 | 482,700 |
| 09 ene 2024 | 6.61 | 6.70 | 6.60 | 6.62 | 6.36 | 793,600 |
| 08 ene 2024 | 6.60 | 6.83 | 6.60 | 6.72 | 6.45 | 812,300 |
| 05 ene 2024 | 6.70 | 6.80 | 6.62 | 6.66 | 6.39 | 493,600 |
| 04 ene 2024 | 6.55 | 6.63 | 6.53 | 6.55 | 6.29 | 370,200 |
| 03 ene 2024 | 6.74 | 6.86 | 6.72 | 6.78 | 6.51 | 406,400 |
| 02 ene 2024 | 6.75 | 6.91 | 6.68 | 6.77 | 6.50 | 651,500 |
| 29 dic 2023 | 6.90 | 6.91 | 6.76 | 6.84 | 6.57 | 190,600 |
| 28 dic 2023 | 6.89 | 7.01 | 6.87 | 6.94 | 6.66 | 395,800 |
| 27 dic 2023 | 6.79 | 6.97 | 6.77 | 6.97 | 6.69 | 758,200 |
| 26 dic 2023 | 6.72 | 6.76 | 6.65 | 6.71 | 6.44 | 372,500 |
| 22 dic 2023 | 6.67 | 6.72 | 6.61 | 6.71 | 6.44 | 496,100 |
| 21 dic 2023 | 6.83 | 6.88 | 6.70 | 6.77 | 6.50 | 729,700 |
| 20 dic 2023 | 6.75 | 6.85 | 6.71 | 6.72 | 6.45 | 602,700 |
| 19 dic 2023 | 6.81 | 6.84 | 6.76 | 6.80 | 6.53 | 327,700 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.