NATURA ON

NTCO3
🏛️ brazil →
9.40
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 25.19 25.51 24.37 25.27 4.6M
2021-12-29 25.29 25.56 24.82 24.82 3.6M
2021-12-28 25.10 25.28 24.79 25.24 4.1M
2021-12-27 25.64 26.13 25.09 25.22 4.4M
2021-12-23 25.65 25.69 25.03 25.52 6.1M
2021-12-22 26.64 26.65 25.14 25.61 8.6M
2021-12-21 27.16 27.39 26.52 26.68 6.3M
2021-12-20 27.84 27.91 26.75 27.16 9.5M
2021-12-17 25.87 27.79 25.74 27.79 15.5M
2021-12-16 26.09 26.66 25.72 26.24 7.6M
2021-12-15 25.29 25.89 24.96 25.77 5.5M
2021-12-14 25.94 26.65 25.00 25.20 6.8M
2021-12-13 26.04 26.35 25.46 25.46 6.3M
2021-12-10 26.91 26.91 25.84 25.99 5.6M
2021-12-09 27.05 27.05 26.18 26.40 4.7M
2021-12-08 27.04 27.55 26.30 27.17 8.9M
2021-12-07 26.89 27.66 26.21 26.89 9.6M
2021-12-06 26.06 26.60 25.35 26.60 8.9M
2021-12-03 25.89 27.49 24.91 25.59 18.4M
2021-12-02 25.84 26.24 24.85 25.89 15.1M
2021-12-01 26.74 27.31 25.38 25.53 13.7M
2021-11-30 26.59 27.08 25.68 26.53 27.1M
2021-11-29 27.31 27.45 26.40 26.70 10.3M
2021-11-26 26.62 27.51 26.34 26.86 13.5M
2021-11-25 28.03 28.22 27.17 27.36 8.3M
2021-11-24 28.69 29.39 27.76 27.92 13.0M
2021-11-23 29.63 29.73 28.36 28.97 7.6M
2021-11-22 30.41 30.79 28.92 29.48 8.5M
2021-11-19 30.14 31.56 29.85 30.22 8.1M
2021-11-18 29.82 31.31 29.65 30.16 14.0M
2021-11-17 31.01 31.13 29.18 29.54 15.8M
2021-11-16 33.33 34.34 30.12 30.42 37.8M
2021-11-12 37.60 37.60 31.70 32.80 71.8M
2021-11-11 40.73 41.27 39.64 39.77 4.2M
2021-11-10 40.43 41.66 39.75 40.27 5.4M
2021-11-09 38.66 41.44 38.54 40.49 5.6M
2021-11-08 38.86 39.90 38.71 38.72 4.4M
2021-11-05 39.01 39.76 38.74 39.25 11.5M
2021-11-04 40.20 40.51 38.60 38.81 11.0M
2021-11-03 39.77 40.70 39.28 40.27 5.7M
2021-11-01 39.54 40.31 38.81 39.91 5.2M
2021-10-29 38.69 40.01 38.66 38.66 9.1M
2021-10-28 39.01 39.55 38.27 38.67 5.7M
2021-10-27 40.38 40.81 39.30 39.33 6.1M
2021-10-26 39.34 40.54 39.28 40.31 6.7M
2021-10-25 39.60 40.99 39.60 40.40 8.3M
2021-10-22 38.67 40.75 36.85 39.63 13.8M
2021-10-21 38.16 40.24 38.14 39.15 17.6M
2021-10-20 40.75 41.03 39.02 39.35 8.5M
2021-10-19 42.05 42.40 40.03 40.07 14.2M
2021-10-18 43.73 43.85 42.55 42.84 6.0M
2021-10-15 44.15 44.32 43.56 43.87 5.0M
2021-10-14 44.72 44.85 43.95 44.33 3.7M
2021-10-13 43.54 45.29 43.43 44.80 5.5M
2021-10-11 44.40 44.74 43.18 43.33 6.2M
2021-10-08 44.72 45.91 44.45 44.63 8.6M
2021-10-07 43.53 44.43 43.53 43.84 12.2M
2021-10-06 42.69 44.05 42.38 43.92 5.3M
2021-10-05 44.50 44.79 43.06 43.08 7.9M
2021-10-04 45.01 45.12 43.88 44.72 6.7M
2021-10-01 45.35 45.78 44.97 45.54 5.4M
2021-09-30 44.72 46.12 44.54 45.29 6.1M
2021-09-29 45.07 45.60 44.68 44.96 4.8M
2021-09-28 46.13 46.34 44.53 44.98 7.1M
2021-09-27 46.16 47.00 45.52 46.34 5.1M
2021-09-24 47.83 47.83 45.92 46.60 10.6M
2021-09-23 47.39 48.41 47.10 48.00 4.6M
2021-09-22 48.00 48.33 47.16 47.47 4.3M
2021-09-21 47.23 48.56 46.99 47.86 4.8M
2021-09-20 47.47 47.77 46.05 47.09 5.3M
2021-09-17 47.41 48.18 47.10 47.80 10.9M
2021-09-16 47.61 47.95 46.85 47.27 5.3M
2021-09-15 49.64 49.77 47.60 47.95 9.7M
2021-09-14 50.27 50.66 49.45 49.64 4.2M
2021-09-13 50.99 51.16 49.99 50.17 2.8M
2021-09-10 50.59 51.38 49.90 50.09 4.2M
2021-09-09 49.64 51.19 49.31 50.32 6.0M
2021-09-08 50.78 50.79 49.30 49.67 6.2M
2021-09-06 50.11 51.13 50.09 50.84 2.1M
2021-09-03 50.32 50.46 49.14 50.41 8.1M
2021-09-02 52.17 52.22 50.03 50.03 7.2M
2021-09-01 51.51 52.40 50.75 52.30 3.2M
2021-08-31 52.18 52.46 51.13 51.30 7.8M
2021-08-30 52.37 52.54 51.63 52.13 2.6M
2021-08-27 52.49 52.61 52.11 52.47 3.1M
2021-08-26 53.57 53.67 52.08 52.33 7.7M
2021-08-25 52.81 53.74 52.27 53.74 4.3M
2021-08-24 51.96 53.11 51.90 53.09 6.2M
2021-08-23 52.39 52.59 51.34 51.79 3.9M
2021-08-20 52.03 52.87 52.03 52.58 5.9M
2021-08-19 51.37 53.43 50.92 53.19 5.8M
2021-08-18 52.47 53.01 51.58 52.01 11.9M
2021-08-17 52.67 53.07 51.17 52.28 9.3M
2021-08-16 54.18 54.26 52.39 53.23 6.8M
2021-08-13 53.67 54.63 52.82 54.17 9.9M
2021-08-12 52.58 52.69 51.68 52.34 4.8M
2021-08-11 52.67 53.09 52.05 52.61 3.5M
2021-08-10 54.14 54.14 52.97 53.25 3.6M
2021-08-09 54.26 54.89 53.57 53.90 3.7M
2021-08-06 54.16 54.85 53.69 54.26 2.9M
2021-08-05 55.62 55.95 53.75 54.20 4.5M
2021-08-04 53.89 55.29 53.46 54.81 7.3M
2021-08-03 53.26 54.53 51.49 54.13 8.6M
2021-08-02 53.93 53.97 52.82 53.26 6.9M
2021-07-30 53.96 54.41 52.39 53.42 12.3M
2021-07-29 54.54 55.40 52.86 54.91 12.6M
2021-07-28 58.39 58.39 54.50 54.66 22.8M
2021-07-27 59.32 59.61 57.80 58.39 5.1M
2021-07-26 59.64 60.23 59.32 59.76 2.5M
2021-07-23 60.59 60.59 59.25 59.92 2.7M
2021-07-22 59.96 60.81 59.92 60.25 3.7M
2021-07-21 59.33 59.97 59.14 59.97 4.7M
2021-07-20 59.29 59.76 58.81 59.21 3.2M
2021-07-19 59.11 59.28 58.00 59.18 4.7M
2021-07-16 59.43 60.03 59.14 59.58 4.4M
2021-07-15 59.53 60.05 58.84 59.08 4.6M
2021-07-14 59.32 59.60 58.32 59.55 9.2M
2021-07-13 60.62 60.87 59.63 60.43 6.2M
2021-07-12 59.68 60.91 59.63 60.67 5.0M
2021-07-08 59.13 60.00 58.78 59.73 3.4M
2021-07-07 59.65 60.46 59.35 59.98 4.4M
2021-07-06 59.16 59.90 58.62 59.28 7.4M
2021-07-05 59.23 60.21 59.08 59.59 4.2M
2021-07-02 57.25 59.15 57.06 59.15 10.8M
2021-07-01 56.04 57.12 55.90 56.87 6.9M
2021-06-30 55.60 56.94 55.60 56.39 9.0M
2021-06-29 57.27 57.27 55.60 56.04 5.0M
2021-06-28 55.80 56.95 55.80 56.71 10.8M
2021-06-25 56.49 57.08 55.36 55.96 4.7M
2021-06-24 56.25 57.36 56.25 56.92 7.2M
2021-06-23 56.25 57.23 55.80 56.15 4.1M
2021-06-22 56.46 56.96 55.95 56.57 5.4M
2021-06-21 56.87 57.46 56.53 56.96 3.7M
2021-06-18 57.10 57.71 56.74 57.44 8.3M
2021-06-17 56.65 57.79 56.35 57.04 6.1M
2021-06-16 58.75 59.03 56.05 56.62 11.3M
2021-06-15 57.73 59.33 57.62 58.39 12.0M
2021-06-14 55.97 57.93 55.85 57.72 10.6M
2021-06-11 56.51 57.15 55.03 55.56 4.3M
2021-06-10 57.05 57.74 55.73 56.29 3.9M
2021-06-09 55.50 56.96 54.92 56.19 6.4M
2021-06-08 56.64 58.14 54.51 55.36 13.6M
2021-06-07 54.26 56.90 54.26 56.51 14.0M
2021-06-04 53.23 54.25 52.72 54.09 6.7M
2021-06-02 53.37 53.66 52.68 53.11 4.5M
2021-06-01 51.30 53.79 51.23 53.25 8.3M
2021-05-31 50.62 51.27 50.24 51.23 3.8M
2021-05-28 50.89 51.48 50.51 50.73 2.7M
2021-05-27 51.10 51.87 50.88 51.21 9.7M
2021-05-26 51.13 51.77 50.20 50.93 5.2M
2021-05-25 50.81 51.10 50.30 50.93 3.4M
2021-05-24 50.18 50.79 49.56 50.56 4.5M
2021-05-21 50.53 50.62 49.28 50.06 4.9M
2021-05-20 49.92 50.53 49.73 50.51 3.2M
2021-05-19 49.07 50.49 48.76 50.34 4.5M
2021-05-18 49.40 49.74 49.04 49.49 3.8M
2021-05-17 48.68 49.94 48.50 49.65 5.3M
2021-05-14 49.29 49.85 48.27 49.04 5.2M
2021-05-13 48.67 50.33 48.32 48.93 10.2M
2021-05-12 47.71 48.28 46.74 47.09 7.7M
2021-05-11 47.89 48.94 47.63 48.94 4.7M
2021-05-10 48.85 49.42 47.97 48.76 3.7M
2021-05-07 47.58 49.87 47.26 49.79 6.1M
2021-05-06 48.05 48.24 46.95 47.41 4.1M
2021-05-05 48.58 48.58 47.53 48.33 5.4M
2021-05-04 49.38 49.47 47.95 48.16 5.4M
2021-05-03 48.30 49.75 48.05 49.34 7.8M
2021-04-30 47.05 48.50 46.80 48.44 10.8M
2021-04-29 47.51 47.75 46.42 47.08 5.5M
2021-04-28 47.53 47.59 46.74 47.11 5.4M
2021-04-27 47.59 47.98 46.79 47.13 5.9M
2021-04-26 47.72 47.90 47.21 47.41 6.0M
2021-04-23 47.72 48.15 47.26 47.70 6.9M
2021-04-22 49.18 49.40 46.88 47.31 11.2M
2021-04-20 49.41 50.05 48.55 48.93 4.7M
2021-04-19 49.77 50.48 49.36 49.70 6.8M
2021-04-16 52.02 52.96 49.34 49.85 13.7M
2021-04-15 51.48 52.51 51.36 52.51 5.4M
2021-04-14 51.61 52.60 51.41 51.76 5.8M
2021-04-13 50.87 52.47 50.37 51.59 11.0M
2021-04-12 50.71 50.89 50.05 50.86 3.6M
2021-04-09 49.67 50.80 49.15 50.71 3.8M
2021-04-08 48.40 50.30 48.12 50.10 6.1M
2021-04-07 48.90 49.07 48.15 48.35 3.2M
2021-04-06 47.93 49.79 47.71 48.88 4.2M
2021-04-05 47.60 48.44 47.22 47.77 3.9M
2021-04-01 48.20 48.45 46.73 47.01 4.9M
2021-03-31 48.22 48.53 47.41 47.84 5.7M
2021-03-30 48.02 49.59 47.82 48.45 5.3M
2021-03-29 48.15 48.53 46.16 48.12 8.1M
2021-03-26 49.20 49.34 47.86 48.46 3.6M
2021-03-25 48.02 49.36 47.42 49.07 6.0M
2021-03-24 50.33 50.33 47.71 47.77 7.2M
2021-03-23 50.24 51.03 49.55 50.01 4.2M
2021-03-22 50.39 51.06 49.65 50.58 5.2M
2021-03-19 48.87 51.21 48.54 51.21 9.4M
2021-03-18 50.54 50.61 48.60 48.90 4.6M
2021-03-17 49.16 50.93 48.92 50.64 6.8M
2021-03-16 49.40 50.28 48.90 49.48 3.9M
2021-03-15 48.55 49.89 47.93 49.89 5.3M
2021-03-12 48.31 48.94 47.97 48.56 6.9M
2021-03-11 47.88 49.08 47.11 49.08 9.1M
2021-03-10 47.88 48.38 46.01 47.67 9.9M
2021-03-09 47.18 48.84 47.06 47.92 10.1M
2021-03-08 48.75 50.09 47.27 47.88 8.4M
2021-03-05 47.80 50.69 47.71 50.20 10.8M
2021-03-04 47.01 48.48 46.29 47.13 7.2M
2021-03-03 45.79 48.00 44.37 47.05 11.2M
2021-03-02 45.91 47.20 44.10 46.71 9.1M
2021-03-01 47.00 47.42 45.92 46.06 6.2M
2021-02-26 47.79 48.18 45.42 45.89 11.6M
2021-02-25 49.20 50.17 47.33 47.57 8.7M
2021-02-24 49.48 49.99 48.40 49.23 6.3M
2021-02-23 50.40 51.06 48.74 49.08 10.6M
2021-02-22 50.83 51.95 49.07 50.91 10.4M
2021-02-19 51.50 52.23 50.92 52.23 5.6M
2021-02-18 52.20 52.42 50.03 51.43 7.0M
2021-02-17 52.66 52.94 51.67 52.76 7.1M
2021-02-12 53.29 53.64 51.97 52.97 8.9M
2021-02-11 50.63 53.81 50.51 53.43 14.1M
2021-02-10 50.79 51.07 49.36 50.41 5.6M
2021-02-09 50.20 51.29 49.71 50.78 6.2M
2021-02-08 50.19 50.78 49.77 50.42 5.4M
2021-02-05 50.24 51.13 50.20 50.66 4.1M
2021-02-04 49.69 50.77 49.34 50.10 4.1M
2021-02-03 48.97 50.29 48.97 49.69 4.2M
2021-02-02 49.10 49.69 48.18 48.96 7.0M
2021-02-01 49.31 49.59 48.00 48.16 6.5M
2021-01-29 49.59 49.80 47.70 48.76 7.8M
2021-01-28 49.13 50.40 48.62 49.99 4.5M
2021-01-27 49.64 50.01 48.74 49.12 7.7M
2021-01-26 48.74 50.45 48.74 49.79 7.3M
2021-01-22 48.49 49.31 48.22 49.03 3.8M
2021-01-21 49.81 50.26 48.24 48.86 5.7M
2021-01-20 50.98 51.02 49.41 49.71 3.5M
2021-01-19 51.83 52.33 50.22 50.86 5.4M
2021-01-18 49.33 52.26 49.29 51.62 6.0M
2021-01-15 49.27 50.03 48.56 49.09 5.6M
2021-01-14 51.16 51.38 49.96 50.04 4.4M
2021-01-13 50.88 51.33 49.23 50.88 6.7M
2021-01-12 49.00 51.16 48.14 51.14 8.9M
2021-01-11 49.96 50.75 48.30 48.80 13.5M
2021-01-08 48.29 51.48 47.51 50.41 9.3M
2021-01-07 48.64 48.89 47.09 48.18 11.2M
2021-01-06 51.44 51.58 48.60 48.60 9.4M
2021-01-05 51.04 51.49 50.39 51.37 3.5M
2021-01-04 52.60 52.77 50.71 51.67 4.4M