Mercados españoles cerrados

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

São Paulo - São Paulo Precio demorado. Divisa en BRL
Añadir a la lista de favoritos
15,57+0,03 (+0,19%)
A partir del 04:02PM BRT. Mercado abierto.
Intervalo de fechas:
01 jul 2023 - 01 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en BRLDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
01 jul 202415,3815,9015,3515,5715,572.420.600
28 jun 202415,7815,8415,5015,5415,546.900.300
27 jun 202415,3015,8815,3015,8615,866.005.400
26 jun 202414,9615,4214,9015,3815,387.125.100
25 jun 202415,4215,4815,0615,0815,086.893.000
24 jun 202415,1115,4415,1115,4115,415.127.300
21 jun 202414,8115,2914,8015,1115,118.212.700
20 jun 202415,1815,4114,8414,9014,903.701.600
19 jun 202414,6515,1314,5815,1215,124.813.700
18 jun 202414,5514,9414,4814,7814,787.096.300
17 jun 202414,8014,8514,4814,5414,545.623.500
14 jun 202414,8615,1814,5814,8014,809.902.100
13 jun 202414,9015,0314,7114,8914,895.164.200
12 jun 202415,1315,2114,7514,8914,8918.403.037
11 jun 202414,8615,0614,8014,8714,874.905.100
10 jun 202415,0815,2514,8514,8514,857.427.400
07 jun 202415,1115,3215,0215,1015,106.486.800
06 jun 202415,0915,5915,0615,3315,335.061.600
05 jun 202415,0015,4114,8915,1715,1711.972.100
04 jun 202414,9515,2014,8615,0515,058.921.800
03 jun 202414,8415,2014,8214,9914,9911.823.200
31 may 202414,6814,9514,6214,8514,8511.872.400
29 may 202414,7014,9114,4714,7514,758.975.900
28 may 202415,5015,5214,8314,8314,837.305.300
27 may 202415,4515,5015,2015,2815,282.819.700
24 may 202415,6515,7415,4315,4415,444.724.100
23 may 202415,9516,0115,5415,5915,596.820.400
22 may 202416,1516,4315,9816,0416,048.279.500
21 may 202416,3616,4715,9416,2916,297.299.200
20 may 202416,4416,5516,2216,4116,416.491.200
17 may 202416,5516,6316,3616,4816,484.983.000
16 may 202416,5016,6516,1416,5416,546.628.400
15 may 202415,7216,4815,4416,4816,4813.016.900
14 may 202417,0017,2315,7315,7615,7617.712.500
13 may 202417,3017,6917,3017,4017,404.231.400
10 may 202417,2017,4317,1617,2517,253.979.200
09 may 202417,2217,3716,8817,2117,215.269.500
08 may 202417,2017,6217,1917,5917,594.091.600
07 may 202417,4917,6117,2017,3417,345.701.500
06 may 202417,1617,5117,1217,2717,275.800.800
03 may 202417,0917,3016,9517,0817,0810.198.700
02 may 202416,9017,1516,7216,7216,724.637.900
30 abr 202416,8316,9016,5716,5916,593.735.300
29 abr 202416,8816,9716,5816,8816,884.783.800
26 abr 202416,7017,0216,5216,8816,883.752.700
25 abr 202416,3816,6416,1616,5216,524.616.400
24 abr 202416,6616,8016,2816,4416,443.594.200
23 abr 202415,8716,9615,8016,7016,707.001.600
22 abr 202416,1316,3316,0216,0516,053.751.100
19 abr 202416,1116,5315,9716,0916,098.920.100
18 abr 202416,2016,4215,9916,0916,095.516.900
17 abr 202416,5416,6016,1516,2516,256.622.100
16 abr 202416,6816,7016,3716,4016,4010.569.600
15 abr 202416,8617,0116,5116,8616,867.877.900
12 abr 202417,1517,2816,7316,9216,926.647.400
11 abr 202417,5017,5617,0517,2717,275.723.600
10 abr 202417,7017,7917,4517,5017,506.540.000
09 abr 202417,7517,9717,6817,8517,855.726.400
09 abr 20240.032416 Dividendo
08 abr 202417,6218,0517,4717,7417,719.193.500
05 abr 202417,8717,8717,2717,6017,577.319.700
04 abr 202418,0018,2117,7117,7917,766.703.800
03 abr 202417,1518,0616,8217,8517,8211.098.900
02 abr 202417,2817,4716,8917,2417,218.338.000
01 abr 202417,8517,9717,2517,3917,3611.831.800
28 mar 202418,0318,2117,6417,8817,857.900.600
27 mar 202418,6218,8518,0818,2018,1729.706.500
26 mar 202418,2818,7318,1018,6218,5914.039.700
25 mar 202418,2518,4217,6718,2218,1929.894.100
22 mar 202418,2518,4217,6717,8217,7917.443.700
21 mar 202418,4218,5717,9018,3818,357.649.100
20 mar 202417,7918,4817,6418,2818,259.218.000
20 mar 20240.707658 Dividendo
19 mar 202418,5018,6518,2518,5017,7612.111.600
18 mar 202418,2018,4718,0918,4017,6627.681.000
15 mar 202418,4918,5318,0618,1617,4314.267.000
14 mar 202418,3718,5518,1218,5217,7813.062.700
13 mar 202418,3519,0618,3518,7518,0018.050.800
12 mar 202417,3518,5516,9318,4817,7424.032.400
11 mar 202417,5917,8117,1117,3316,6413.141.800
08 mar 202417,1017,6417,0117,5816,8811.301.200
07 mar 202416,9817,2716,7617,2716,584.234.200
06 mar 202416,7817,0816,7416,9816,3010.109.000
05 mar 202416,1616,7815,9516,6816,016.896.700
04 mar 202416,6216,6216,0516,1515,507.490.200
01 mar 202416,3816,6216,3416,6215,964.861.700
29 feb 202416,4616,5516,0416,3115,6612.624.100
28 feb 202416,8516,8516,5016,5615,904.107.300
27 feb 202416,5916,9916,5416,9116,236.302.000
26 feb 202416,5516,7716,2516,4715,816.383.800
23 feb 202416,8916,9716,5116,5415,884.268.100
22 feb 202416,7717,1516,6416,9316,256.037.900
21 feb 202416,6516,8216,3916,7016,034.701.800
20 feb 202416,2016,8116,1516,7516,088.212.400
19 feb 202416,2416,3116,1116,2515,605.652.600
16 feb 202416,3516,4616,0716,3215,677.855.800
15 feb 202416,8716,9816,2716,2815,637.523.700
14 feb 202416,3016,8916,3016,7016,0313.111.200
09 feb 202416,4816,6716,1916,4915,8310.858.100
08 feb 202416,7516,8716,1116,5215,8612.772.400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...