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
2022-12-29 11.03 11.28 10.89 11.15 11.6M
2022-12-28 10.34 11.10 10.17 10.99 16.7M
2022-12-27 10.85 10.90 10.16 10.25 10.4M
2022-12-26 10.93 11.08 10.63 10.79 5.0M
2022-12-23 10.49 11.44 10.49 10.96 17.8M
2022-12-22 10.60 10.88 10.24 10.53 10.7M
2022-12-21 10.73 10.86 10.05 10.68 17.1M
2022-12-20 9.77 11.23 9.65 10.68 22.4M
2022-12-19 9.57 9.97 9.22 9.83 26.6M
2022-12-16 9.94 9.97 9.34 9.51 32.1M
2022-12-15 10.13 10.50 9.85 9.97 14.6M
2022-12-14 10.38 10.45 9.98 10.23 19.2M
2022-12-13 10.94 11.14 10.34 10.44 15.7M
2022-12-12 11.03 11.09 10.47 10.84 11.3M
2022-12-09 11.42 11.49 10.98 11.07 7.9M
2022-12-08 11.73 11.81 11.22 11.36 14.3M
2022-12-07 11.90 12.16 11.60 11.89 15.9M
2022-12-06 11.69 12.00 11.41 11.91 13.0M
2022-12-05 11.81 11.94 11.38 11.58 12.3M
2022-12-02 10.97 12.08 10.77 11.98 27.1M
2022-12-01 11.18 11.21 10.75 10.88 15.6M
2022-11-30 11.42 11.58 10.73 11.24 32.0M
2022-11-29 10.93 11.19 10.72 11.05 19.5M
2022-11-28 10.95 11.17 10.86 10.92 13.2M
2022-11-25 11.66 11.71 10.97 10.99 20.7M
2022-11-24 11.55 11.92 11.41 11.69 11.6M
2022-11-23 11.77 11.89 11.30 11.39 17.4M
2022-11-22 12.15 12.27 11.73 11.89 11.2M
2022-11-21 12.00 12.28 11.54 12.13 13.2M
2022-11-18 12.48 12.64 11.71 11.82 16.1M
2022-11-17 12.26 12.43 11.78 12.33 15.5M
2022-11-16 12.80 13.21 11.90 12.21 16.1M
2022-11-14 12.48 13.01 12.36 12.81 11.3M
2022-11-11 12.59 13.01 12.01 12.37 18.1M
2022-11-10 11.98 12.60 11.35 12.50 31.3M
2022-11-09 12.57 12.87 12.36 12.61 16.8M
2022-11-08 12.83 12.90 12.43 12.57 18.4M
2022-11-07 13.65 14.22 12.85 12.88 14.9M
2022-11-04 14.02 14.29 13.73 13.78 8.7M
2022-11-03 13.77 14.05 13.49 13.89 12.0M
2022-11-01 14.42 14.52 13.90 14.18 12.3M
2022-10-31 13.45 14.64 13.28 14.35 19.0M
2022-10-28 13.40 13.68 13.25 13.57 8.0M
2022-10-27 13.23 13.73 13.12 13.57 8.3M
2022-10-26 13.58 13.67 13.00 13.10 10.8M
2022-10-25 14.00 14.17 13.61 13.72 11.8M
2022-10-24 14.43 14.43 13.73 14.04 9.9M
2022-10-21 13.99 14.69 13.65 14.51 17.1M
2022-10-20 13.64 14.14 13.55 14.05 17.5M
2022-10-19 13.61 13.61 13.08 13.57 20.2M
2022-10-18 14.30 14.78 13.53 13.67 75.5M
2022-10-17 12.61 12.95 12.37 12.47 10.5M
2022-10-14 12.81 13.16 12.11 12.31 14.9M
2022-10-13 12.64 12.87 12.20 12.72 16.4M
2022-10-11 12.66 12.94 12.38 12.67 12.1M
2022-10-10 13.28 13.42 12.60 12.63 14.5M
2022-10-07 13.91 13.91 13.13 13.20 16.1M
2022-10-06 13.88 14.14 13.61 13.87 11.6M
2022-10-05 14.16 14.16 13.47 13.78 17.4M
2022-10-04 14.46 14.69 13.83 14.05 15.4M
2022-10-03 14.63 14.73 14.22 14.28 13.5M
2022-09-30 13.36 14.35 12.99 14.14 15.5M
2022-09-29 13.56 13.61 13.09 13.31 12.6M
2022-09-28 13.73 13.92 13.56 13.73 8.3M
2022-09-27 14.21 14.43 13.27 13.71 13.9M
2022-09-26 14.74 14.94 13.97 14.00 13.1M
2022-09-23 14.88 15.00 14.46 14.92 8.9M
2022-09-22 15.19 15.36 14.69 15.28 13.6M
2022-09-21 14.84 15.25 14.53 14.91 9.7M
2022-09-20 14.68 15.01 14.48 14.80 10.5M
2022-09-19 14.39 14.83 14.14 14.75 16.8M
2022-09-16 15.13 15.17 14.17 14.36 45.3M
2022-09-15 15.93 16.72 15.89 16.04 32.2M
2022-09-14 15.26 15.91 15.25 15.79 26.4M
2022-09-13 15.32 15.73 14.94 15.23 20.8M
2022-09-12 15.64 16.28 15.57 16.28 11.1M
2022-09-09 14.88 15.65 14.81 15.51 13.2M
2022-09-08 14.32 14.80 14.09 14.65 10.3M
2022-09-06 14.53 14.58 13.75 14.18 11.9M
2022-09-05 14.45 15.04 14.44 14.78 8.4M
2022-09-02 14.08 14.40 13.71 14.29 11.2M
2022-09-01 13.99 14.12 13.31 13.85 23.7M
2022-08-31 14.26 14.55 13.84 13.84 9.9M
2022-08-30 14.56 14.88 13.88 14.15 10.7M
2022-08-29 14.75 15.07 14.44 14.46 7.6M
2022-08-26 16.03 16.11 14.78 14.90 11.4M
2022-08-25 15.52 16.01 15.07 15.97 17.6M
2022-08-24 14.21 15.59 14.21 15.36 25.0M
2022-08-23 13.56 14.27 13.34 14.18 13.1M
2022-08-22 13.85 13.85 13.38 13.45 11.7M
2022-08-19 14.27 14.53 13.73 13.89 10.8M
2022-08-18 13.82 14.58 13.82 14.47 12.4M
2022-08-17 13.92 14.27 13.39 13.74 23.8M
2022-08-16 14.43 14.64 13.81 14.09 11.9M
2022-08-15 13.68 14.76 13.32 14.40 18.7M
2022-08-12 14.10 15.18 13.12 13.71 56.2M
2022-08-11 15.79 16.05 14.71 15.29 16.0M
2022-08-10 16.49 17.18 15.27 15.57 15.7M
2022-08-09 17.58 17.68 15.57 15.78 12.6M
2022-08-08 17.10 18.17 17.03 17.46 8.2M
2022-08-05 17.56 17.58 16.38 16.91 8.5M
2022-08-04 16.83 18.51 16.83 17.55 23.5M
2022-08-03 15.26 16.85 15.13 16.82 12.9M
2022-08-02 14.63 15.56 14.51 15.13 7.9M
2022-08-01 15.05 15.45 14.46 14.73 7.5M
2022-07-29 15.62 15.70 14.74 14.96 8.4M
2022-07-28 14.74 15.81 14.40 15.61 6.5M
2022-07-27 14.38 14.86 14.38 14.73 4.9M
2022-07-26 14.78 14.79 14.11 14.21 6.1M
2022-07-25 15.31 15.41 14.76 14.76 3.8M
2022-07-22 15.19 15.61 15.01 15.21 7.2M
2022-07-21 15.54 15.54 15.00 15.10 5.6M
2022-07-20 15.30 16.16 15.23 15.44 10.3M
2022-07-19 15.01 15.41 14.62 15.30 6.3M
2022-07-18 15.14 15.72 14.87 14.89 11.4M
2022-07-15 14.60 15.33 14.34 15.02 12.8M
2022-07-14 14.29 14.73 14.08 14.54 14.0M
2022-07-13 13.70 14.59 13.57 14.49 13.1M
2022-07-12 13.03 14.40 12.97 14.07 20.1M
2022-07-11 13.35 13.58 13.03 13.09 6.7M
2022-07-08 14.00 14.28 13.52 13.72 6.9M
2022-07-07 13.68 14.39 13.57 14.04 9.4M
2022-07-06 12.61 13.76 12.61 13.43 12.3M
2022-07-05 12.37 12.76 12.00 12.66 18.9M
2022-07-04 12.66 13.09 12.31 12.43 8.2M
2022-07-01 12.78 12.89 12.35 12.70 19.6M
2022-06-30 12.87 13.36 12.50 12.88 11.4M
2022-06-29 13.59 13.63 12.84 13.09 7.3M
2022-06-28 13.89 14.08 13.40 13.51 7.4M
2022-06-27 14.36 14.50 13.79 13.85 9.2M
2022-06-24 14.19 14.38 13.57 14.27 6.9M
2022-06-23 13.81 14.42 13.78 14.04 8.2M
2022-06-22 12.97 14.25 12.85 13.78 12.2M
2022-06-21 13.00 13.36 12.76 13.28 11.3M
2022-06-20 13.82 13.86 12.79 12.82 18.8M
2022-06-17 14.00 14.12 13.55 13.87 33.1M
2022-06-15 13.74 15.09 13.59 14.52 32.6M
2022-06-14 13.83 13.99 13.39 13.43 8.1M
2022-06-13 14.68 14.80 13.63 13.78 14.1M
2022-06-10 15.70 15.85 15.02 15.02 8.0M
2022-06-09 16.17 16.57 15.86 15.86 6.5M
2022-06-08 16.27 16.73 15.71 16.22 12.7M
2022-06-07 16.19 16.60 15.85 16.38 5.5M
2022-06-06 17.11 17.24 16.01 16.34 9.7M
2022-06-03 16.64 17.12 16.24 16.88 10.8M
2022-06-02 16.04 16.60 15.74 16.43 6.6M
2022-06-01 15.78 16.25 15.68 15.92 7.0M
2022-05-31 15.79 16.22 15.58 15.81 10.7M
2022-05-30 16.25 16.57 15.72 15.72 2.4M
2022-05-27 16.41 16.60 16.06 16.24 6.7M
2022-05-26 15.74 16.61 15.49 16.39 12.8M
2022-05-25 15.72 16.00 15.28 15.73 6.5M
2022-05-24 16.21 16.29 15.49 15.84 9.4M
2022-05-23 16.47 16.66 16.03 16.45 7.1M
2022-05-20 16.77 16.91 16.38 16.44 8.9M
2022-05-19 16.16 16.79 15.97 16.52 7.6M
2022-05-18 16.61 16.93 16.15 16.27 9.4M
2022-05-17 16.67 17.26 16.33 16.63 10.0M
2022-05-16 16.56 16.79 16.19 16.46 6.6M
2022-05-13 16.51 17.56 16.36 16.71 10.5M
2022-05-12 15.84 16.80 15.53 16.35 10.7M
2022-05-11 15.91 16.87 15.73 16.09 14.5M
2022-05-10 14.98 16.17 14.77 15.91 21.1M
2022-05-09 15.35 15.51 14.54 14.63 19.2M
2022-05-06 15.98 16.35 15.67 15.73 18.1M
2022-05-05 16.75 16.82 15.69 16.47 15.8M
2022-05-04 17.29 17.29 16.32 17.08 17.4M
2022-05-03 17.42 17.56 16.92 17.38 10.2M
2022-05-02 17.89 17.95 17.00 17.37 13.3M
2022-04-29 18.91 19.02 17.85 17.85 15.1M
2022-04-28 18.64 18.89 17.28 18.49 16.0M
2022-04-27 19.30 19.80 18.37 18.50 13.7M
2022-04-26 19.31 19.33 18.90 18.97 10.0M
2022-04-25 19.37 19.80 18.83 19.27 12.6M
2022-04-22 20.24 20.98 19.12 19.68 25.5M
2022-04-20 24.42 24.71 20.18 20.37 42.2M
2022-04-19 23.68 24.26 23.30 24.13 4.7M
2022-04-18 23.75 24.13 23.10 23.86 8.0M
2022-04-14 24.55 24.86 23.78 23.85 13.7M
2022-04-13 25.10 25.55 24.19 24.61 16.6M
2022-04-12 25.59 26.68 24.57 24.90 13.5M
2022-04-11 25.36 25.92 24.92 24.99 7.8M
2022-04-08 25.04 26.23 23.96 25.71 16.3M
2022-04-07 24.57 25.65 23.76 25.43 14.7M
2022-04-06 26.52 26.61 24.03 24.65 27.4M
2022-04-05 26.72 27.35 26.26 26.58 9.4M
2022-04-04 27.00 27.24 25.98 26.68 6.7M
2022-04-01 25.17 26.84 25.08 26.76 19.1M
2022-03-31 24.63 25.19 24.49 24.85 8.0M
2022-03-30 25.85 25.94 24.35 24.59 12.6M
2022-03-29 25.26 26.12 25.09 25.76 13.9M
2022-03-28 24.93 26.08 23.95 24.38 13.7M
2022-03-25 25.00 25.58 24.28 24.78 9.6M
2022-03-24 23.46 24.76 23.20 24.71 14.7M
2022-03-23 23.42 24.09 22.72 23.44 16.2M
2022-03-22 23.15 23.53 22.93 23.40 8.6M
2022-03-21 23.75 24.04 22.61 22.88 14.9M
2022-03-18 23.51 24.42 23.42 23.73 15.4M
2022-03-17 22.35 23.76 22.07 23.66 17.4M
2022-03-16 20.96 22.37 20.62 22.34 12.2M
2022-03-15 19.84 20.95 19.53 20.82 16.8M
2022-03-14 20.61 21.01 19.66 19.80 12.3M
2022-03-11 21.08 21.12 19.80 20.28 16.0M
2022-03-10 24.37 24.70 20.14 20.78 36.0M
2022-03-09 20.24 23.53 20.24 22.91 33.8M
2022-03-08 19.72 20.38 19.23 19.71 16.2M
2022-03-07 20.81 20.81 19.37 19.40 16.0M
2022-03-04 21.48 21.69 21.03 21.23 8.3M
2022-03-03 22.23 23.09 22.05 22.37 7.7M
2022-03-02 22.26 22.68 21.96 22.08 9.5M
2022-02-25 22.62 23.16 21.92 23.01 11.0M
2022-02-24 21.77 22.94 21.28 22.92 15.9M
2022-02-23 22.18 22.63 21.80 22.34 11.6M
2022-02-22 22.74 22.74 21.85 21.96 10.3M
2022-02-21 23.71 23.85 22.01 22.30 11.0M
2022-02-18 25.05 25.49 23.63 23.74 14.2M
2022-02-17 25.34 26.57 25.04 25.16 25.4M
2022-02-16 23.70 24.92 23.20 24.85 16.2M
2022-02-15 23.45 23.64 22.65 23.45 8.4M
2022-02-14 23.17 23.92 22.73 22.89 8.6M
2022-02-11 23.87 24.54 23.02 23.19 12.4M
2022-02-10 23.45 24.48 23.21 23.76 18.6M
2022-02-09 21.75 23.91 21.75 23.41 19.4M
2022-02-08 20.65 21.87 20.39 21.71 9.1M
2022-02-07 20.81 21.81 20.50 20.60 9.0M
2022-02-04 21.37 21.40 20.28 20.88 7.9M
2022-02-03 21.77 22.12 20.89 21.32 8.0M
2022-02-02 22.91 23.10 21.70 21.71 6.2M
2022-02-01 22.45 23.65 22.20 22.81 6.9M
2022-01-31 21.33 22.81 21.08 22.56 11.0M
2022-01-28 22.81 22.95 21.34 21.37 20.6M
2022-01-27 23.85 24.13 22.66 22.85 12.1M
2022-01-26 23.82 24.45 23.36 23.61 12.9M
2022-01-25 22.85 23.19 22.31 23.10 7.0M
2022-01-24 23.15 23.45 22.10 23.02 9.7M
2022-01-21 21.91 23.25 21.81 23.03 14.5M
2022-01-20 20.92 22.80 20.92 22.08 17.9M
2022-01-19 20.28 21.34 20.21 20.74 15.8M
2022-01-18 21.05 21.21 20.11 20.12 14.4M
2022-01-17 21.50 21.81 20.96 21.10 3.9M
2022-01-14 21.64 22.06 21.42 21.67 12.5M
2022-01-13 22.70 23.04 21.64 21.69 10.5M
2022-01-12 22.68 23.60 22.43 22.85 12.8M
2022-01-11 21.38 22.86 21.37 22.86 8.3M
2022-01-10 21.82 22.20 21.22 21.50 8.8M
2022-01-07 23.13 23.13 21.89 21.97 8.7M
2022-01-06 23.13 23.41 22.36 22.71 13.2M
2022-01-05 24.04 24.30 22.83 22.97 8.2M
2022-01-04 25.58 25.78 24.03 24.08 11.5M
2022-01-03 25.28 25.92 24.36 25.74 8.4M