Natura &Co Holding S.A. American Depositary Shares のデータ

Natura &Co Holding S.A. American Depositary Shares の基本情報

名前 Natura &Co Holding S.A. American Depositary Shares
ティッカー NTCO
国 nan
上場年 2020.0
セクター nan

Natura &Co Holding S.A. American Depositary Shares の過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 19.87 19.49 19.76 19.85 85300.0 19.85
2021-02-12 19.98 19.39 19.44 19.7 287400.0 19.7
2021-02-11 20.0 19.11 19.15 19.91 594600.0 19.91
2021-02-10 18.84 18.33 18.63 18.79 214900.0 18.79
2021-02-09 19.14 18.42 18.45 18.93 217500.0 18.93
2021-02-08 19.17 18.59 18.61 18.89 177700.0 18.89
2021-02-05 19.07 18.73 18.94 18.83 198100.0 18.83
2021-02-04 18.79 18.19 18.75 18.42 176800.0 18.42
2021-02-03 18.83 18.33 18.55 18.48 171500.0 18.48
2021-02-02 18.61 18.01 18.46 18.39 325700.0 18.39
2021-02-01 18.11 17.62 18.04 17.69 301600.0 17.69
2021-01-29 18.21 17.44 17.9 17.81 960500.0 17.81
2021-01-28 18.61 18.09 18.13 18.46 277900.0 18.46
2021-01-27 18.57 18.1 18.54 18.19 272100.0 18.19
2021-01-26 18.81 18.38 18.41 18.55 318300.0 18.55
2021-01-25 18.05 17.7 18.02 17.91 117600.0 17.91
2021-01-22 18.14 17.7 18.13 18.04 265900.0 18.04
2021-01-21 18.71 17.97 18.7 18.32 271000.0 18.32
2021-01-20 19.16 18.7 19.08 18.78 319000.0 18.78
2021-01-19 19.63 18.82 19.38 19.01 503900.0 19.01
2021-01-15 19.16 18.61 18.65 18.65 239000.0 18.65
2021-01-14 19.6 19.13 19.25 19.36 240300.0 19.36
2021-01-13 19.39 18.58 18.89 19.2 403400.0 19.2
2021-01-12 19.28 17.89 17.91 19.27 545900.0 19.27
2021-01-11 18.5 17.63 18.24 17.8 335000.0 17.8
2021-01-08 19.19 18.09 18.46 18.72 547700.0 18.72
2021-01-07 18.24 17.49 18.18 17.81 569000.0 17.81
2021-01-06 18.86 18.4 18.57 18.42 416200.0 18.42
2021-01-05 19.62 19.06 19.18 19.47 298900.0 19.47
2021-01-04 20.18 19.32 20.06 19.54 339900.0 19.54
2020-12-31 20.18 19.78 20.13 20.0 125700.0 20.0
2020-12-30 20.38 19.96 20.19 20.17 251600.0 20.17
2020-12-29 20.23 19.81 20.12 19.92 358300.0 19.92
2020-12-28 19.89 19.33 19.66 19.7 250500.0 19.7
2020-12-24 19.89 19.48 19.85 19.82 143500.0 19.82
2020-12-23 19.92 19.34 19.36 19.85 286600.0 19.85
2020-12-22 19.52 19.08 19.22 19.36 209800.0 19.36
2020-12-21 19.58 19.21 19.36 19.33 344700.0 19.33
2020-12-18 20.28 19.94 20.03 20.2 406300.0 20.2
2020-12-17 20.14 19.72 19.82 20.11 303200.0 20.11
2020-12-16 20.09 19.2 19.44 20.09 632100.0 20.09
2020-12-15 19.2 18.81 18.98 19.16 264800.0 19.16
2020-12-14 19.0 18.71 18.87 18.84 238700.0 18.84
2020-12-11 19.09 18.58 18.76 18.97 311000.0 18.97
2020-12-10 19.11 18.09 18.12 18.92 316300.0 18.92
2020-12-09 19.24 18.44 19.18 18.57 248700.0 18.57
2020-12-08 19.02 18.7 18.78 19.02 505400.0 19.02
2020-12-07 19.28 18.62 18.9 18.85 308500.0 18.85
2020-12-04 19.41 18.98 19.12 19.09 473100.0 19.09
2020-12-03 19.24 18.66 18.95 19.02 442600.0 19.02
2020-12-02 18.92 18.31 18.43 18.83 281700.0 18.83
2020-12-01 19.0 18.31 18.98 18.8 328400.0 18.8
2020-11-30 19.01 18.58 18.95 18.75 356000.0 18.75
2020-11-27 19.11 18.8 18.8 18.95 117800.0 18.95
2020-11-25 18.94 18.41 18.44 18.81 374300.0 18.81
2020-11-24 18.0 17.56 17.88 17.94 702400.0 17.94
2020-11-23 17.9 17.45 17.87 17.61 250900.0 17.61
2020-11-20 18.09 17.85 18.02 17.93 216600.0 17.93
2020-11-19 18.59 18.1 18.18 18.39 224500.0 18.39
2020-11-18 18.86 18.18 18.26 18.23 424800.0 18.23
2020-11-17 19.05 18.62 18.79 18.75 402200.0 18.75
2020-11-16 18.8 18.44 18.69 18.66 261500.0 18.66
2020-11-13 18.78 18.35 18.41 18.71 469900.0 18.71
2020-11-12 18.36 17.82 18.21 17.88 338400.0 17.88
2020-11-11 18.44 17.96 18.09 18.21 317900.0 18.21
2020-11-10 18.31 17.69 18.16 17.74 435700.0 17.74
2020-11-09 19.37 18.02 19.35 18.15 603100.0 18.15
2020-11-06 18.86 18.16 18.31 18.76 358800.0 18.76
2020-11-05 18.22 17.52 17.61 18.17 358400.0 18.17
2020-11-04 16.95 16.23 16.27 16.73 288500.0 16.73
2020-11-03 16.55 15.7 16.52 15.99 541900.0 15.99
2020-11-02 16.11 15.6 16.08 15.94 385300.0 15.94
2020-10-30 16.32 15.82 16.23 15.95 704600.0 15.95
2020-10-29 16.74 16.25 16.66 16.43 510200.0 16.43
2020-10-28 16.88 16.5 16.87 16.57 630900.0 16.57
2020-10-27 17.72 17.22 17.5 17.22 237900.0 17.22
2020-10-26 17.93 17.34 17.64 17.53 316500.0 17.53
2020-10-23 17.94 17.51 17.64 17.64 249800.0 17.64
2020-10-22 17.77 17.32 17.49 17.52 580500.0 17.52
2020-10-21 17.86 17.29 17.29 17.42 307800.0 17.42
2020-10-20 17.53 17.05 17.32 17.34 412900.0 17.34
2020-10-19 17.59 17.04 17.39 17.05 361200.0 17.05
2020-10-16 17.61 17.03 17.56 17.11 470400.0 17.11
2020-10-15 17.89 17.3 17.3 17.68 629100.0 17.68
2020-10-14 17.78 17.22 17.69 17.59 1237800.0 17.59
2020-10-13 17.58 16.83 16.91 17.51 2537500.0 17.51
2020-10-12 16.88 16.31 16.8 16.68 1018700.0 16.68
2020-10-09 17.21 16.71 16.91 16.72 5811700.0 16.72
2020-10-08 17.03 16.62 16.96 16.8 1480000.0 16.8
2020-10-07 17.06 16.43 16.91 16.68 763000.0 16.68
2020-10-06 17.74 16.72 17.67 16.83 265100.0 16.83
2020-10-05 17.67 17.33 17.55 17.61 505000.0 17.61
2020-10-02 17.7 17.05 17.51 17.13 1060500.0 17.13
2020-10-01 17.32 16.75 17.04 17.16 610300.0 17.16
2020-09-30 18.52 17.55 17.58 18.21 280700.0 18.21
2020-09-29 17.86 17.34 17.38 17.52 287300.0 17.52
2020-09-28 18.63 17.11 18.63 17.34 322000.0 17.34
2020-09-25 17.95 17.61 17.69 17.91 134900.0 17.91
2020-09-24 18.61 17.86 18.01 18.12 240400.0 18.12
2020-09-23 18.4 17.78 18.33 17.83 236100.0 17.83
2020-09-22 19.06 18.27 18.99 18.67 330700.0 18.67
2020-09-21 19.08 18.59 18.88 18.94 179000.0 18.94
2020-09-18 20.0 19.07 19.91 19.33 284200.0 19.33
2020-09-17 20.09 19.78 19.89 20.01 206300.0 20.01
2020-09-16 20.68 19.99 20.24 20.13 188100.0 20.13
2020-09-15 20.51 19.89 20.21 20.25 140500.0 20.25
2020-09-14 20.58 19.8 19.94 20.11 448400.0 20.11
2020-09-11 19.83 18.96 19.32 19.15 971100.0 19.15
2020-09-10 19.27 18.56 19.18 18.64 202700.0 18.64
2020-09-09 19.32 18.81 18.9 19.27 430000.0 19.27
2020-09-08 18.52 17.83 17.84 18.09 246900.0 18.09
2020-09-04 19.14 18.2 18.91 18.69 284200.0 18.69
2020-09-03 19.5 18.53 19.2 18.96 317700.0 18.96
2020-09-02 19.08 18.52 18.81 19.0 251900.0 19.0
2020-09-01 19.04 18.45 18.47 18.87 278000.0 18.87
2020-08-31 18.24 17.73 18.12 17.92 167000.0 17.92
2020-08-28 18.53 17.73 17.91 18.52 240500.0 18.52
2020-08-27 18.16 17.37 18.1 17.57 335500.0 17.57
2020-08-26 18.16 16.98 18.12 17.45 295100.0 17.45
2020-08-25 18.09 17.58 17.99 18.04 172700.0 18.04
2020-08-24 18.02 17.46 17.8 18.02 188700.0 18.02
2020-08-21 17.82 17.47 17.8 17.57 201600.0 17.57
2020-08-20 18.03 17.61 17.65 17.98 204300.0 17.98
2020-08-19 18.75 18.18 18.75 18.18 163400.0 18.18
2020-08-18 18.77 18.04 18.62 18.71 451000.0 18.71
2020-08-17 18.88 17.68 18.59 18.38 775600.0 18.38
2020-08-14 19.5 18.21 18.23 18.89 816600.0 18.89
2020-08-13 17.78 17.29 17.4 17.48 956900.0 17.48
2020-08-12 16.92 16.53 16.78 16.86 193700.0 16.86
2020-08-11 17.27 16.64 17.17 16.77 203200.0 16.77
2020-08-10 17.51 16.7 17.51 17.02 471600.0 17.02
2020-08-07 17.58 17.06 17.45 17.24 409100.0 17.24
2020-08-06 18.11 17.47 17.5 17.99 265500.0 17.99
2020-08-05 18.27 17.58 17.9 18.03 276600.0 18.03
2020-08-04 17.77 16.87 17.25 17.67 254100.0 17.67
2020-08-03 17.6 17.09 17.53 17.38 918000.0 17.38
2020-07-31 18.49 17.65 18.2 17.89 337000.0 17.89
2020-07-30 18.87 17.93 18.2 18.8 404800.0 18.8
2020-07-29 18.25 17.49 17.58 18.07 551000.0 18.07
2020-07-28 17.32 16.34 16.44 17.16 241600.0 17.16
2020-07-27 16.93 16.24 16.36 16.76 153800.0 16.76
2020-07-24 16.43 15.86 16.31 16.23 223600.0 16.23
2020-07-23 17.1 16.24 16.84 16.27 218000.0 16.27
2020-07-22 17.19 16.56 16.58 16.91 273100.0 16.91
2020-07-21 16.67 16.04 16.63 16.46 581600.0 16.46
2020-07-20 16.16 15.46 15.46 16.12 217600.0 16.12
2020-07-17 15.81 15.33 15.55 15.51 524400.0 15.51
2020-07-16 15.26 14.85 15.06 15.12 216200.0 15.12
2020-07-15 15.16 14.77 15.09 15.08 147500.0 15.08
2020-07-14 14.93 14.33 14.61 14.76 201700.0 14.76
2020-07-13 15.55 14.79 15.52 14.8 380400.0 14.8
2020-07-10 15.86 15.31 15.55 15.73 239600.0 15.73
2020-07-09 16.23 15.48 16.23 15.6 210400.0 15.6
2020-07-08 15.82 15.08 15.13 15.65 938300.0 15.65
2020-07-07 15.14 14.58 15.05 14.77 190000.0 14.77
2020-07-06 15.69 15.14 15.57 15.2 166900.0 15.2
2020-07-02 15.48 14.54 14.96 15.18 219800.0 15.18
2020-07-01 15.21 14.64 14.64 15.08 183100.0 15.08
2020-06-30 14.67 14.28 14.55 14.51 626100.0 14.51
2020-06-29 14.78 14.34 14.71 14.69 545200.0 14.69
2020-06-26 15.3 14.33 15.24 14.34 658600.0 14.34
2020-06-25 15.77 15.3 15.47 15.64 209900.0 15.64
2020-06-24 16.19 15.14 16.09 15.26 298900.0 15.26
2020-06-23 16.36 15.86 15.86 16.35 209400.0 16.35
2020-06-22 16.18 15.47 16.14 15.54 158800.0 15.54
2020-06-19 16.32 15.45 15.56 15.81 435400.0 15.81
2020-06-18 16.36 15.19 15.64 15.24 425200.0 15.24
2020-06-17 16.18 15.4 15.64 16.0 204500.0 16.0
2020-06-16 16.62 15.4 16.62 15.48 344200.0 15.48
2020-06-15 16.09 15.26 15.31 15.67 846400.0 15.67
2020-06-12 16.15 15.46 15.81 15.83 1744000.0 15.83
2020-06-11 15.57 14.11 15.42 14.42 398800.0 14.42
2020-06-10 17.0 16.23 16.76 16.39 608800.0 16.39
2020-06-09 16.81 15.95 16.25 16.57 986500.0 16.57
2020-06-08 17.12 15.86 16.08 16.86 763000.0 16.86
2020-06-05 16.58 15.84 15.88 15.94 969100.0 15.94
2020-06-04 15.06 14.49 14.94 14.73 225300.0 14.73
2020-06-03 15.49 14.74 15.15 14.96 348300.0 14.96
2020-06-02 14.74 14.13 14.19 14.61 284100.0 14.61
2020-06-01 14.25 13.62 13.66 14.03 253700.0 14.03
2020-05-29 13.86 13.26 13.61 13.84 345200.0 13.84
2020-05-28 14.36 13.82 14.24 13.93 395000.0 13.93
2020-05-27 14.84 13.57 13.82 14.74 870900.0 14.74
2020-05-26 13.71 13.12 13.51 13.57 354100.0 13.57
2020-05-22 12.2 11.73 12.07 12.18 202000.0 12.18
2020-05-21 12.49 11.97 11.97 12.16 216900.0 12.16
2020-05-20 11.85 11.21 11.39 11.75 378000.0 11.75
2020-05-19 11.92 11.22 11.47 11.32 866600.0 11.32
2020-05-18 11.67 11.28 11.47 11.62 403500.0 11.62
2020-05-15 11.24 10.77 10.96 10.94 341100.0 10.94
2020-05-14 11.31 10.49 10.71 11.14 444300.0 11.14
2020-05-13 11.35 10.76 10.83 10.98 414300.0 10.98
2020-05-12 11.76 10.83 11.63 10.93 553600.0 10.93
2020-05-11 12.14 11.5 12.14 11.64 517500.0 11.64
2020-05-08 12.7 12.07 12.7 12.44 886900.0 12.44
2020-05-07 12.77 12.01 12.54 12.51 308400.0 12.51
2020-05-06 12.81 11.8 12.24 12.7 237400.0 12.7
2020-05-05 12.8 12.16 12.45 12.31 177000.0 12.31
2020-05-04 12.34 11.78 12.11 12.34 410300.0 12.34
2020-05-01 13.01 11.91 12.69 12.13 193300.0 12.13
2020-04-30 13.5 12.81 13.5 13.01 337400.0 13.01
2020-04-29 13.52 12.68 12.78 13.39 470900.0 13.39
2020-04-28 12.82 12.37 12.42 12.65 280600.0 12.65
2020-04-27 12.41 11.82 11.99 12.3 179800.0 12.3
2020-04-24 11.95 10.42 11.89 11.51 1004000.0 11.51
2020-04-23 12.92 12.06 12.79 12.47 170500.0 12.47
2020-04-22 13.13 12.32 12.44 12.78 658300.0 12.78
2020-04-21 12.38 12.15 12.32 12.3 87900.0 12.3
2020-04-20 12.95 12.27 12.39 12.62 341200.0 12.62
2020-04-17 13.02 12.13 12.95 12.7 663900.0 12.7
2020-04-16 12.78 11.94 12.14 12.16 451200.0 12.16
2020-04-15 12.34 11.46 11.47 11.92 416700.0 11.92
2020-04-14 11.75 11.07 11.14 11.49 935400.0 11.49
2020-04-13 11.17 10.4 11.13 10.98 412500.0 10.98
2020-04-09 12.18 11.31 11.77 11.58 1347100.0 11.58
2020-04-08 11.76 10.6 10.77 11.64 861000.0 11.64
2020-04-07 11.29 10.71 10.83 11.01 548200.0 11.01
2020-04-06 10.56 8.43 8.43 9.85 567300.0 9.85
2020-04-03 9.17 8.17 9.01 8.76 510200.0 8.76
2020-04-02 9.36 8.59 8.84 9.04 392300.0 9.04
2020-04-01 9.38 8.47 9.03 8.75 691800.0 8.75
2020-03-31 10.45 9.5 10.43 9.84 362000.0 9.84
2020-03-30 11.21 10.28 11.16 10.61 479000.0 10.61
2020-03-27 11.41 10.65 10.72 11.07 404000.0 11.07
2020-03-26 12.01 10.9 11.8 11.44 668200.0 11.44
2020-03-25 12.2 9.32 9.75 11.58 972300.0 11.58
2020-03-24 10.06 8.81 9.07 9.67 789400.0 9.67
2020-03-23 9.68 7.93 9.58 8.34 708500.0 8.34
2020-03-20 11.17 9.7 10.64 10.07 712500.0 10.07
2020-03-19 10.2 8.3 9.02 10.19 607800.0 10.19
2020-03-18 10.35 7.99 9.65 9.19 372100.0 9.19
2020-03-17 11.09 9.87 10.27 10.9 429000.0 10.9
2020-03-16 13.04 9.58 13.04 9.96 585100.0 9.96
2020-03-13 15.41 12.33 15.41 13.54 614600.0 13.54
2020-03-12 12.5 10.5 10.5 12.15 802500.0 12.15
2020-03-11 15.98 13.87 15.85 14.61 1272600.0 14.61
2020-03-10 16.71 15.2 15.77 16.71 1554000.0 16.71
2020-03-09 15.92 14.55 15.12 15.15 1038600.0 15.15
2020-03-06 17.38 16.9 17.14 17.14 1342400.0 17.14
2020-03-05 19.11 17.58 18.9 17.9 1215500.0 17.9
2020-03-04 19.57 18.97 19.52 19.23 492100.0 19.23
2020-03-03 20.35 19.23 20.11 19.52 1075600.0 19.52
2020-03-02 20.38 19.68 19.88 19.99 442800.0 19.99
2020-02-28 20.18 18.72 18.72 19.96 1184500.0 19.96
2020-02-27 20.9 19.77 20.09 20.06 684500.0 20.06
2020-02-26 21.01 20.21 20.27 20.81 641200.0 20.81
2020-02-25 21.39 20.21 21.17 20.25 458600.0 20.25
2020-02-24 21.36 19.98 21.36 20.45 384400.0 20.45
2020-02-21 22.5 21.81 22.17 21.83 338900.0 21.83
2020-02-20 22.99 22.29 22.77 22.82 342800.0 22.82
2020-02-19 23.01 22.1 22.55 22.84 585200.0 22.84
2020-02-18 23.08 22.56 23.0 22.62 542500.0 22.62