Natura Co Holding SA (NTCO)
Exportar para Excel
<< < 1 2 3 4 5 > >> |
17/05/2023 |
176.955 |
3,48%
|
5,22
|
5,12
|
5,34
|
5,35
|
16/05/2023 |
275.827 |
-5,14%
|
5,40
|
5,15
|
5,40
|
5,17
|
15/05/2023 |
163.052 |
1,87%
|
5,33
|
5,31
|
5,495
|
5,45
|
12/05/2023 |
304.670 |
2,69%
|
5,06
|
5,03
|
5,35
|
5,35
|
11/05/2023 |
183.467 |
0,00%
|
5,02
|
4,985
|
5,21
|
5,21
|
10/05/2023 |
523.140 |
1,36%
|
5,41
|
5,10
|
5,42
|
5,21
|
09/05/2023 |
512.076 |
15,25%
|
4,82
|
4,82
|
5,24
|
5,14
|
08/05/2023 |
161.178 |
-0,67%
|
4,49
|
4,40
|
4,58
|
4,46
|
05/05/2023 |
144.902 |
3,70%
|
4,39
|
4,37
|
4,561
|
4,49
|
04/05/2023 |
194.914 |
0,23%
|
4,32
|
4,255
|
4,40
|
4,33
|
03/05/2023 |
136.578 |
1,65%
|
4,26
|
4,24
|
4,375
|
4,32
|
02/05/2023 |
350.779 |
-1,85%
|
4,26
|
4,18
|
4,29
|
4,25
|
01/05/2023 |
71.382 |
-1,37%
|
4,38
|
4,30
|
4,425
|
4,33
|
28/04/2023 |
174.737 |
2,81%
|
4,27
|
4,26
|
4,42
|
4,39
|
27/04/2023 |
131.770 |
3,64%
|
4,18
|
4,15
|
4,30
|
4,27
|
26/04/2023 |
144.016 |
0,24%
|
4,15
|
4,125
|
4,195
|
4,12
|
25/04/2023 |
258.945 |
-5,08%
|
4,26
|
4,095
|
4,28
|
4,11
|
24/04/2023 |
182.808 |
4,59%
|
4,19
|
4,18
|
4,355
|
4,33
|
21/04/2023 |
151.556 |
-3,27%
|
4,28
|
4,09
|
4,272
|
4,14
|
20/04/2023 |
295.364 |
3,93%
|
4,14
|
4,12
|
4,32
|
4,2508
|
19/04/2023 |
341.909 |
-5,76%
|
4,19
|
4,055
|
4,22
|
4,09
|
18/04/2023 |
684.624 |
-3,34%
|
4,40
|
4,215
|
4,455
|
4,34
|
17/04/2023 |
940.237 |
-3,02%
|
4,59
|
4,48
|
4,61
|
4,49
|
14/04/2023 |
857.140 |
-1,49%
|
4,65
|
4,5895
|
4,71
|
4,63
|
13/04/2023 |
675.901 |
-0,74%
|
4,70
|
4,70
|
4,78
|
4,705
|
12/04/2023 |
875.903 |
-0,21%
|
4,81
|
4,63
|
4,8905
|
4,74
|
11/04/2023 |
504.162 |
5,79%
|
4,75
|
4,62
|
4,81
|
4,75
|
10/04/2023 |
454.664 |
0,67%
|
4,51
|
4,365
|
4,52
|
4,49
|
06/04/2023 |
523.125 |
-5,52%
|
4,68
|
4,325
|
4,75
|
4,4501
|
05/04/2023 |
1.094.900 |
-10,19%
|
4,90
|
4,67
|
5,11
|
4,715
|
04/04/2023 |
1.929.881 |
-1,50%
|
5,74
|
5,205
|
5,84
|
5,25
|
03/04/2023 |
158.909 |
2,11%
|
5,14
|
5,14
|
5,36
|
5,33
|
31/03/2023 |
385.687 |
-2,43%
|
5,19
|
5,01
|
5,38
|
5,22
|
30/03/2023 |
302.800 |
-1,84%
|
5,59
|
5,29
|
5,67
|
5,35
|
29/03/2023 |
173.560 |
-0,91%
|
5,47
|
5,28
|
5,495
|
5,45
|
28/03/2023 |
196.711 |
4,76%
|
5,31
|
5,28
|
5,545
|
5,50
|
27/03/2023 |
156.677 |
1,16%
|
5,28
|
5,22
|
5,305
|
5,25
|
24/03/2023 |
141.105 |
2,77%
|
5,075
|
5,04
|
5,27
|
5,19
|
23/03/2023 |
236.636 |
-0,79%
|
5,195
|
4,945
|
5,22
|
5,05
|
22/03/2023 |
166.913 |
2,41%
|
4,91
|
4,91
|
5,25
|
5,09
|
21/03/2023 |
150.315 |
0,20%
|
4,975
|
4,925
|
5,07
|
4,97
|
20/03/2023 |
344.469 |
-5,70%
|
5,09
|
4,855
|
5,09
|
4,96
|
17/03/2023 |
771.512 |
1,93%
|
5,01
|
4,885
|
5,48
|
5,27
|
16/03/2023 |
557.393 |
4,87%
|
4,94
|
4,89
|
5,295
|
5,17
|
15/03/2023 |
379.421 |
4,99%
|
4,57
|
4,50
|
5,00
|
4,945
|
14/03/2023 |
645.218 |
-15,92%
|
5,00
|
4,47
|
5,00
|
4,7001
|
13/03/2023 |
355.455 |
0,00%
|
5,64
|
5,46
|
5,745
|
5,59
|
10/03/2023 |
269.460 |
-3,45%
|
5,64
|
5,46
|
5,82
|
5,59
|
09/03/2023 |
190.543 |
-3,66%
|
6,01
|
5,79
|
6,06
|
5,79
|
08/03/2023 |
256.374 |
2,56%
|
6,00
|
5,9725
|
6,185
|
6,01
|
07/03/2023 |
126.405 |
1,03%
|
5,88
|
5,7615
|
5,95
|
5,86
|
06/03/2023 |
98.758 |
5,26%
|
5,50
|
5,50
|
5,82
|
5,80
|
03/03/2023 |
171.228 |
-0,36%
|
5,56
|
5,49
|
5,705
|
5,50
|
02/03/2023 |
149.043 |
-1,43%
|
5,42
|
5,39
|
5,575
|
5,52
|
01/03/2023 |
256.954 |
-4,44%
|
5,67
|
5,465
|
5,685
|
5,60
|
28/02/2023 |
174.304 |
2,09%
|
5,785
|
5,73
|
5,92
|
5,86
|
27/02/2023 |
155.978 |
0,35%
|
5,70
|
5,70
|
5,87
|
5,74
|
24/02/2023 |
213.301 |
-5,07%
|
5,78
|
5,605
|
5,805
|
5,715
|
23/02/2023 |
299.771 |
5,06%
|
6,03
|
5,865
|
6,06
|
6,02
|
22/02/2023 |
229.047 |
-1,03%
|
5,84
|
5,635
|
5,91
|
5,74
|
21/02/2023 |
58.916 |
-0,85%
|
5,85
|
5,73
|
5,875
|
5,82
|
20/02/2023 |
85.567 |
-0,09%
|
5,81
|
5,76
|
5,89
|
5,865
|
17/02/2023 |
85.567 |
-0,09%
|
5,81
|
5,76
|
5,89
|
5,865
|
16/02/2023 |
187.914 |
1,21%
|
5,70
|
5,62
|
5,905
|
5,87
|
15/02/2023 |
224.645 |
4,98%
|
5,58
|
5,565
|
5,82
|
5,795
|
14/02/2023 |
146.196 |
-1,25%
|
5,545
|
5,445
|
5,60
|
5,53
|
13/02/2023 |
235.769 |
0,72%
|
5,59
|
5,59
|
5,7227
|
5,60
|
10/02/2023 |
310.032 |
0,73%
|
5,69
|
5,52
|
5,77
|
5,56
|
09/02/2023 |
226.683 |
-0,18%
|
5,56
|
5,45
|
5,67
|
5,52
|
08/02/2023 |
220.978 |
3,36%
|
5,49
|
5,44
|
5,61
|
5,53
|
07/02/2023 |
285.622 |
-2,73%
|
5,41
|
5,28
|
5,465
|
5,35
|
06/02/2023 |
349.708 |
0,73%
|
5,45
|
5,385
|
5,54
|
5,50
|
03/02/2023 |
199.342 |
-2,85%
|
5,465
|
5,39
|
5,605
|
5,46
|
02/02/2023 |
229.618 |
1,44%
|
5,73
|
5,54
|
5,81
|
5,62
|
01/02/2023 |
264.698 |
-3,99%
|
5,65
|
5,445
|
5,66
|
5,54
|
31/01/2023 |
303.541 |
9,07%
|
5,765
|
5,6205
|
5,855
|
5,77
|
30/01/2023 |
556.418 |
3,32%
|
5,43
|
5,27
|
5,58
|
5,29
|
27/01/2023 |
98.317 |
-0,20%
|
5,055
|
5,025
|
5,13
|
5,12
|
26/01/2023 |
87.005 |
-1,91%
|
5,07
|
4,9873
|
5,14
|
5,13
|
25/01/2023 |
142.745 |
-0,19%
|
5,13
|
5,095
|
5,325
|
5,23
|
24/01/2023 |
368.213 |
8,04%
|
5,03
|
5,03
|
5,255
|
5,24
|
23/01/2023 |
72.317 |
4,50%
|
4,77
|
4,75
|
4,885
|
4,859
|
20/01/2023 |
291.485 |
-2,31%
|
4,65
|
4,595
|
4,795
|
4,65
|
19/01/2023 |
223.471 |
0,21%
|
4,78
|
4,665
|
4,805
|
4,76
|
18/01/2023 |
167.489 |
-1,45%
|
4,96
|
4,75
|
5,01
|
4,75
|
17/01/2023 |
189.836 |
-0,41%
|
4,82
|
4,76
|
4,86
|
4,82
|
16/01/2023 |
224.286 |
-0,41%
|
4,79
|
4,80
|
4,985
|
4,84
|
13/01/2023 |
224.286 |
-0,41%
|
4,79
|
4,80
|
4,985
|
4,84
|
12/01/2023 |
125.853 |
-2,21%
|
4,805
|
4,698
|
4,94
|
4,86
|
11/01/2023 |
124.356 |
1,64%
|
4,78
|
4,755
|
4,98
|
4,97
|
10/01/2023 |
270.771 |
5,16%
|
4,66
|
4,63
|
4,935
|
4,89
|
09/01/2023 |
140.332 |
-1,06%
|
4,65
|
4,605
|
4,7601
|
4,65
|
06/01/2023 |
232.495 |
6,82%
|
4,61
|
4,45
|
4,70
|
4,70
|
05/01/2023 |
221.620 |
7,06%
|
4,07
|
4,06
|
4,43
|
4,40
|
04/01/2023 |
176.368 |
9,28%
|
3,80
|
3,795
|
4,13
|
4,12
|
03/01/2023 |
565.619 |
-12,93%
|
4,00
|
3,72
|
4,04
|
3,77
|
02/01/2023 |
56.548 |
-1,59%
|
4,41
|
4,295
|
4,38
|
4,34
|
30/12/2022 |
56.548 |
-1,59%
|
4,41
|
4,295
|
4,38
|
4,34
|
29/12/2022 |
105.111 |
1,61%
|
4,41
|
4,295
|
4,442
|
4,41
|
28/12/2022 |
169.973 |
7,43%
|
4,18
|
4,17
|
4,38
|
4,34
|