Mercado abrirá em 5 h 56 min

Natura &Co Holding S.A. (NTCO3.SA)

São Paulo - São Paulo Preço Adiado. Moeda em BRL.
Adicionar à lista
16,70+0,65 (+4,05%)
No fechamento: 05:07PM BRT
Período:
24 de abr. de 2023 - 24 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em BRLBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
23 de abr. de 202415,8716,9615,8016,7016,707.001.600
22 de abr. de 202416,1316,3316,0216,0516,053.751.100
19 de abr. de 202416,1116,5315,9716,0916,098.920.100
18 de abr. de 202416,2016,4215,9916,0916,095.516.900
17 de abr. de 202416,5416,6016,1516,2516,256.622.100
16 de abr. de 202416,6816,7016,3716,4016,4010.569.600
15 de abr. de 202416,8617,0116,5116,8616,867.877.900
12 de abr. de 202417,1517,2816,7316,9216,926.647.400
11 de abr. de 202417,5017,5617,0517,2717,275.723.600
10 de abr. de 202417,7017,7917,4517,5017,506.540.000
09 de abr. de 202417,7517,9717,6817,8517,855.726.400
09 de abr. de 20240.032416 Dividendo
08 de abr. de 202417,6218,0517,4717,7417,719.193.500
05 de abr. de 202417,8717,8717,2717,6017,577.319.700
04 de abr. de 202418,0018,2117,7117,7917,766.703.800
03 de abr. de 202417,1518,0616,8217,8517,8211.098.900
02 de abr. de 202417,2817,4716,8917,2417,218.338.000
01 de abr. de 202417,8517,9717,2517,3917,3611.831.800
28 de mar. de 202418,0318,2117,6417,8817,857.900.600
27 de mar. de 202418,6218,8518,0818,2018,1729.706.500
26 de mar. de 202418,2818,7318,1018,6218,5914.039.700
25 de mar. de 202418,2518,4217,6718,2218,1929.894.100
22 de mar. de 202418,2518,4217,6717,8217,7917.443.700
21 de mar. de 202418,4218,5717,9018,3818,357.649.100
20 de mar. de 202417,7918,4817,6418,2818,259.218.000
20 de mar. de 20240.707658 Dividendo
19 de mar. de 202418,5018,6518,2518,5017,7612.111.600
19 de mar. de 20240.709217 Dividendo
18 de mar. de 202418,2018,4718,0918,4016,9827.681.000
15 de mar. de 202418,4918,5318,0618,1616,7614.267.000
14 de mar. de 202418,3718,5518,1218,5217,0913.062.700
13 de mar. de 202418,3519,0618,3518,7517,3118.050.800
12 de mar. de 202417,3518,5516,9318,4817,0624.032.400
11 de mar. de 202417,5917,8117,1117,3316,0013.141.800
08 de mar. de 202417,1017,6417,0117,5816,2311.301.200
07 de mar. de 202416,9817,2716,7617,2715,944.234.200
06 de mar. de 202416,7817,0816,7416,9815,6710.109.000
05 de mar. de 202416,1616,7815,9516,6815,406.896.700
04 de mar. de 202416,6216,6216,0516,1514,917.490.200
01 de mar. de 202416,3816,6216,3416,6215,344.861.700
29 de fev. de 202416,4616,5516,0416,3115,0512.624.100
28 de fev. de 202416,8516,8516,5016,5615,284.107.300
27 de fev. de 202416,5916,9916,5416,9115,616.302.000
26 de fev. de 202416,5516,7716,2516,4715,206.383.800
23 de fev. de 202416,8916,9716,5116,5415,274.268.100
22 de fev. de 202416,7717,1516,6416,9315,636.037.900
21 de fev. de 202416,6516,8216,3916,7015,414.701.800
20 de fev. de 202416,2016,8116,1516,7515,468.212.400
19 de fev. de 202416,2416,3116,1116,2515,005.652.600
16 de fev. de 202416,3516,4616,0716,3215,067.855.800
15 de fev. de 202416,8716,9816,2716,2815,037.523.700
14 de fev. de 202416,3016,8916,3016,7015,4113.111.200
09 de fev. de 202416,4816,6716,1916,4915,2210.858.100
08 de fev. de 202416,7516,8716,1116,5215,2512.772.400
07 de fev. de 202417,0717,2316,6616,8215,5212.601.100
06 de fev. de 202416,1217,2416,1217,1515,8329.994.400
05 de fev. de 202416,0516,3215,7616,0614,829.025.600
02 de fev. de 202416,3016,7215,8916,1414,906.783.300
01 de fev. de 202416,0716,3315,6616,2915,048.951.200
31 de jan. de 202415,9616,4615,8016,0014,7712.047.600
30 de jan. de 202415,6015,6415,0615,4714,2810.013.700
29 de jan. de 202415,9716,0715,6015,6014,408.953.600
26 de jan. de 202416,2916,4315,8415,9714,7413.267.900
25 de jan. de 202416,3816,6516,1916,2014,9510.498.200
24 de jan. de 202417,3517,4616,3216,3515,097.136.800
23 de jan. de 202417,1317,5117,0517,2815,958.328.800
22 de jan. de 202417,3217,7316,8616,9815,679.762.200
19 de jan. de 202416,6717,3615,8917,2415,9121.971.300
18 de jan. de 202416,7917,0116,6316,7015,417.280.800
17 de jan. de 202416,3116,9216,2316,7615,479.285.700
16 de jan. de 202416,6216,6215,9116,3315,0711.303.600
15 de jan. de 202416,9116,9116,4516,7015,413.277.600
12 de jan. de 202416,6417,1416,6116,9115,616.314.200
11 de jan. de 202416,6416,8716,4816,7215,437.040.500
10 de jan. de 202416,3316,8116,0116,7615,476.339.600
09 de jan. de 202416,6016,6016,1816,3815,127.605.700
08 de jan. de 202416,2416,7415,9616,4515,1810.023.400
05 de jan. de 202416,1716,6416,0616,3115,054.845.600
04 de jan. de 202416,7016,7016,1016,1514,917.796.200
03 de jan. de 202416,6116,9416,6116,7615,475.965.100
02 de jan. de 202416,9017,0416,4516,6915,408.391.200
28 de dez. de 202316,9217,1716,6916,8915,596.219.900
27 de dez. de 202316,2716,9316,1616,8915,598.110.700
26 de dez. de 202316,4516,5516,1016,2815,034.883.500
22 de dez. de 202316,6916,6916,1616,4115,157.465.700
21 de dez. de 202316,7516,8716,4516,5915,317.087.200
20 de dez. de 202316,6016,8816,4016,6715,395.131.800
19 de dez. de 202316,4216,7616,4116,6015,324.837.800
18 de dez. de 202315,8916,6015,8316,4115,157.712.700
15 de dez. de 202316,4116,5015,8415,9114,6810.683.000
14 de dez. de 202317,3517,6616,2116,3515,0917.004.700
13 de dez. de 202316,8717,3516,7417,2515,9211.248.900
12 de dez. de 202317,0417,1916,8016,9915,684.127.400
11 de dez. de 202316,9217,2316,8117,0715,764.289.600
08 de dez. de 202317,4117,5316,6316,9315,6312.548.300
07 de dez. de 202317,2917,5717,1817,3816,0423.381.300
06 de dez. de 202317,1217,6817,0017,1915,8715.998.800
05 de dez. de 202316,7817,2416,7316,9615,656.594.900
04 de dez. de 202316,8816,8816,4016,7015,4119.899.300
01 de dez. de 202316,4717,0216,0716,9315,639.395.300
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...