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
2023-12-28 16.24 16.48 16.02 16.21 6.2M
2023-12-27 15.62 16.25 15.51 16.21 8.1M
2023-12-26 15.79 15.89 15.46 15.63 4.9M
2023-12-22 16.02 16.02 15.51 15.75 7.5M
2023-12-21 16.08 16.20 15.79 15.93 7.1M
2023-12-20 15.94 16.21 15.74 16.00 5.1M
2023-12-19 15.76 16.09 15.75 15.94 4.8M
2023-12-18 15.25 15.94 15.20 15.75 7.7M
2023-12-15 15.75 15.84 15.21 15.27 10.5M
2023-12-14 16.66 16.95 15.56 15.70 17.0M
2023-12-13 16.20 16.66 16.07 16.56 11.2M
2023-12-12 16.36 16.50 16.13 16.31 4.1M
2023-12-11 16.24 16.54 16.14 16.39 4.3M
2023-12-08 16.71 16.83 15.97 16.25 12.5M
2023-12-07 16.60 16.87 16.49 16.69 23.4M
2023-12-06 16.44 16.97 16.32 16.50 16.0M
2023-12-05 16.11 16.55 16.06 16.28 6.6M
2023-12-04 16.21 16.21 15.74 16.03 19.9M
2023-12-01 15.81 16.34 15.43 16.25 9.4M
2023-11-30 15.74 15.91 15.41 15.83 9.3M
2023-11-29 15.67 16.07 15.46 15.57 10.9M
2023-11-28 15.36 15.75 15.08 15.50 9.7M
2023-11-27 15.50 15.81 15.23 15.32 7.8M
2023-11-24 15.49 15.78 15.31 15.39 5.8M
2023-11-23 15.35 15.89 15.30 15.76 6.6M
2023-11-22 15.12 15.76 15.11 15.35 9.5M
2023-11-21 15.01 15.21 14.78 15.04 4.8M
2023-11-20 14.66 15.28 14.66 15.24 9.1M
2023-11-17 14.40 14.85 14.39 14.65 20.3M
2023-11-16 13.73 14.34 13.63 14.34 19.3M
2023-11-14 13.26 14.47 13.26 13.73 29.3M
2023-11-13 13.33 13.39 12.95 13.34 8.8M
2023-11-10 13.05 13.53 12.96 13.38 9.6M
2023-11-09 13.04 13.30 12.82 12.91 4.1M
2023-11-08 13.09 13.49 12.68 13.02 7.2M
2023-11-07 12.43 13.31 12.33 13.10 11.8M
2023-11-06 12.88 13.03 12.45 12.55 7.2M
2023-11-03 12.58 12.99 12.55 12.84 9.6M
2023-11-01 12.30 12.39 11.92 12.08 9.8M
2023-10-31 12.05 12.32 11.69 12.24 9.2M
2023-10-30 12.41 12.44 11.82 11.95 18.6M
2023-10-27 12.56 12.71 11.90 11.99 8.0M
2023-10-26 12.37 12.59 12.15 12.58 12.9M
2023-10-25 12.95 13.09 12.03 12.24 15.9M
2023-10-24 12.61 13.02 12.52 12.89 11.5M
2023-10-23 12.21 12.71 12.11 12.43 6.0M
2023-10-20 11.92 12.42 11.87 12.36 10.5M
2023-10-19 11.96 12.24 11.96 12.00 9.2M
2023-10-18 12.68 12.71 11.98 12.05 14.9M
2023-10-17 12.78 13.03 12.70 12.72 7.3M
2023-10-16 13.36 13.38 12.86 12.88 8.8M
2023-10-13 14.12 14.12 13.23 13.25 11.3M
2023-10-11 14.40 14.60 14.18 14.25 8.9M
2023-10-10 13.74 14.42 13.73 14.40 11.5M
2023-10-09 13.65 13.91 13.28 13.71 7.5M
2023-10-06 13.69 13.82 13.28 13.77 10.6M
2023-10-05 14.13 14.27 13.74 13.97 6.7M
2023-10-04 14.07 14.32 13.78 14.16 6.4M
2023-10-03 13.49 14.43 13.49 13.98 14.6M
2023-10-02 13.85 13.89 13.21 13.57 14.7M
2023-09-29 14.37 14.55 13.81 13.98 17.2M
2023-09-28 14.75 14.88 14.05 14.29 17.3M
2023-09-27 15.01 15.42 14.53 14.72 8.9M
2023-09-26 14.63 15.20 14.54 14.97 10.5M
2023-09-25 15.01 15.16 14.79 14.89 7.5M
2023-09-22 15.65 15.68 14.97 15.09 8.0M
2023-09-21 15.09 15.73 14.61 15.59 17.8M
2023-09-20 14.70 15.86 14.60 15.29 12.0M
2023-09-19 14.85 14.87 14.46 14.64 4.1M
2023-09-18 14.51 15.29 14.40 14.83 9.3M
2023-09-15 14.56 14.70 14.28 14.54 7.5M
2023-09-14 14.71 14.85 14.43 14.48 4.5M
2023-09-13 14.71 14.99 14.47 14.67 8.3M
2023-09-12 14.47 14.72 14.35 14.61 4.4M
2023-09-11 14.21 14.48 14.11 14.43 6.1M
2023-09-08 14.36 14.42 14.12 14.17 4.7M
2023-09-06 14.58 14.76 14.35 14.39 6.9M
2023-09-05 14.60 14.80 14.35 14.65 9.0M
2023-09-04 14.71 14.99 14.58 14.73 2.9M
2023-09-02 15.31 15.31 15.31 15.31 0.0M
2023-09-01 14.61 14.95 14.56 14.76 5.2M
2023-08-31 14.81 14.84 14.43 14.57 13.3M
2023-08-30 15.05 15.08 14.72 14.77 4.6M
2023-08-29 15.04 15.17 14.82 15.00 5.5M
2023-08-28 15.37 15.61 14.85 15.00 21.1M
2023-08-25 14.89 14.91 14.54 14.67 9.0M
2023-08-24 15.26 15.32 14.84 14.92 6.6M
2023-08-23 15.36 15.43 15.10 15.19 11.9M
2023-08-22 15.29 15.41 15.08 15.36 12.9M
2023-08-21 15.61 15.65 15.02 15.24 13.7M
2023-08-18 15.36 15.85 15.15 15.59 15.3M
2023-08-17 15.82 15.93 15.25 15.46 26.4M
2023-08-16 17.35 17.45 15.72 15.82 30.9M
2023-08-15 16.85 17.56 16.76 17.37 22.7M
2023-08-14 16.81 16.86 16.25 16.46 14.6M
2023-08-11 16.88 17.18 16.59 16.98 10.3M
2023-08-10 16.63 17.05 16.62 16.86 10.9M
2023-08-09 16.54 16.63 16.30 16.53 6.0M
2023-08-08 16.45 16.91 16.21 16.67 6.9M
2023-08-07 16.84 16.97 16.56 16.82 9.4M
2023-08-04 16.93 17.38 16.85 17.02 7.8M
2023-08-03 17.60 17.65 16.95 17.09 8.3M
2023-08-02 17.49 17.67 17.23 17.37 12.0M
2023-08-01 17.34 17.67 17.25 17.61 6.2M
2023-07-31 17.42 17.60 17.29 17.54 9.4M
2023-07-28 17.19 17.43 17.05 17.19 5.2M
2023-07-27 17.20 17.48 17.01 17.16 6.2M
2023-07-26 17.30 17.41 16.99 17.20 8.0M
2023-07-25 17.28 17.54 16.95 17.30 14.7M
2023-07-24 16.56 17.28 16.53 17.17 11.5M
2023-07-21 16.13 16.87 16.13 16.58 16.9M
2023-07-20 15.32 16.21 15.28 16.05 16.9M
2023-07-19 14.88 15.45 14.77 15.29 11.0M
2023-07-18 15.03 15.18 14.82 14.97 7.3M
2023-07-17 14.84 15.16 14.80 15.03 6.4M
2023-07-14 15.57 15.57 14.71 15.08 17.0M
2023-07-13 15.62 15.95 15.53 15.66 7.2M
2023-07-12 15.92 16.21 15.56 15.62 6.4M
2023-07-11 15.75 15.79 15.32 15.70 8.4M
2023-07-10 15.94 16.03 15.50 15.75 8.3M
2023-07-07 15.94 16.40 15.91 16.06 9.8M
2023-07-06 16.32 16.40 15.71 15.95 8.8M
2023-07-05 16.13 16.58 16.05 16.34 7.8M
2023-07-04 16.21 16.37 16.09 16.21 2.3M
2023-07-03 16.13 16.48 15.95 16.22 5.2M
2023-06-30 16.33 16.63 15.96 16.07 16.2M
2023-06-29 16.12 16.31 15.83 16.16 24.3M
2023-06-28 16.57 16.72 15.96 16.12 17.1M
2023-06-27 16.91 16.96 16.39 16.66 16.7M
2023-06-26 16.84 16.99 16.38 16.83 9.6M
2023-06-23 16.80 17.08 16.56 16.79 10.6M
2023-06-22 16.28 16.85 16.10 16.71 19.0M
2023-06-21 15.57 16.81 15.51 16.59 40.6M
2023-06-20 15.33 15.44 15.09 15.43 13.5M
2023-06-19 15.80 15.89 15.27 15.43 8.6M
2023-06-16 15.84 16.00 15.63 15.80 14.1M
2023-06-15 15.79 16.08 15.55 15.94 8.2M
2023-06-14 15.44 16.05 15.29 15.79 21.1M
2023-06-13 15.46 15.55 15.13 15.30 18.2M
2023-06-12 15.35 15.50 15.07 15.33 16.0M
2023-06-09 15.05 15.64 14.95 15.31 31.4M
2023-06-07 14.97 15.31 14.71 14.82 18.4M
2023-06-06 14.23 14.85 14.13 14.72 20.4M
2023-06-05 13.84 14.24 13.81 14.14 13.2M
2023-06-02 14.02 14.13 13.80 13.84 15.3M
2023-06-01 13.41 13.98 13.23 13.81 30.2M
2023-05-31 13.27 13.34 13.04 13.33 22.6M
2023-05-30 13.25 13.52 13.09 13.27 18.8M
2023-05-29 13.33 13.38 12.98 13.15 5.0M
2023-05-26 13.06 13.48 12.98 13.21 9.5M
2023-05-25 12.92 13.24 12.89 12.96 7.3M
2023-05-24 12.69 13.04 12.61 12.81 7.7M
2023-05-23 12.94 13.25 12.81 12.83 12.9M
2023-05-22 12.67 13.48 12.50 13.10 22.1M
2023-05-19 13.00 13.00 12.64 12.69 16.7M
2023-05-18 12.62 13.04 12.53 12.76 15.8M
2023-05-17 12.41 12.77 12.31 12.69 14.5M
2023-05-16 12.72 12.82 12.27 12.27 13.6M
2023-05-15 12.74 13.00 12.62 12.75 11.6M
2023-05-12 12.29 12.73 11.95 12.67 16.2M
2023-05-11 12.30 12.48 11.93 12.40 16.4M
2023-05-10 12.46 13.06 12.20 12.35 28.2M
2023-05-09 11.62 12.66 11.52 12.45 56.5M
2023-05-08 10.82 10.96 10.54 10.82 26.4M
2023-05-06 11.18 11.18 11.18 11.18 0.0M
2023-05-05 10.62 10.90 10.51 10.76 10.6M
2023-05-04 10.60 10.65 10.28 10.47 9.1M
2023-05-03 10.43 10.54 10.31 10.42 6.2M
2023-05-02 10.48 10.58 10.14 10.43 10.8M
2023-04-28 10.38 10.67 10.25 10.62 10.0M
2023-04-27 10.09 10.40 9.93 10.33 8.9M
2023-04-26 10.15 10.26 10.03 10.14 7.2M
2023-04-25 10.54 10.58 10.05 10.10 14.5M
2023-04-24 10.47 10.63 10.23 10.54 11.0M
2023-04-20 10.22 10.58 10.01 10.49 25.4M
2023-04-19 10.33 10.37 9.97 10.15 24.3M
2023-04-18 10.79 10.84 10.16 10.48 26.8M
2023-04-17 11.07 11.12 10.68 10.75 18.8M
2023-04-14 11.14 11.25 10.93 11.05 18.8M
2023-04-13 11.26 11.35 11.13 11.23 11.7M
2023-04-12 11.41 11.66 10.93 11.23 22.5M
2023-04-11 10.87 11.67 10.87 11.35 28.5M
2023-04-10 10.86 11.11 10.59 10.77 21.9M
2023-04-06 11.51 11.80 10.41 10.75 67.5M
2023-04-05 12.22 12.24 11.31 11.38 48.1M
2023-04-04 13.93 14.33 12.59 12.59 89.4M
2023-04-03 12.72 13.09 12.44 13.03 18.0M
2023-03-31 13.11 13.11 12.17 12.67 31.1M
2023-03-30 13.77 13.93 12.92 13.09 31.1M
2023-03-29 13.73 13.75 13.04 13.37 11.8M
2023-03-28 13.25 13.80 12.81 13.63 26.6M
2023-03-27 13.16 13.81 13.03 13.05 15.5M
2023-03-24 12.81 13.29 12.70 13.09 10.5M
2023-03-23 12.92 13.34 12.57 12.80 15.9M
2023-03-22 12.62 13.12 12.38 12.80 13.6M
2023-03-21 12.40 12.77 12.36 12.52 13.3M
2023-03-20 13.14 13.15 12.22 12.43 13.0M
2023-03-17 12.90 13.25 12.35 13.11 28.6M
2023-03-16 12.54 13.38 12.36 13.01 54.2M
2023-03-15 11.44 12.76 11.36 12.51 33.1M
2023-03-14 12.86 13.16 11.46 11.73 80.4M
2023-03-13 13.81 14.47 13.68 14.22 18.9M
2023-03-10 14.28 14.51 13.67 14.05 21.0M
2023-03-09 14.72 14.98 14.37 14.40 14.9M
2023-03-08 14.88 15.23 14.67 14.83 15.4M
2023-03-07 14.31 14.84 14.18 14.63 16.4M
2023-03-06 13.81 14.43 13.74 14.31 9.4M
2023-03-03 13.90 14.30 13.72 13.81 16.2M
2023-03-02 13.93 14.06 13.50 13.80 18.9M
2023-03-01 14.83 14.83 13.67 13.91 26.9M
2023-02-28 14.42 14.88 14.24 14.71 16.4M
2023-02-27 14.36 14.63 14.21 14.37 9.0M
2023-02-24 14.74 14.74 14.04 14.30 13.7M
2023-02-23 14.78 15.12 14.46 14.72 27.0M
2023-02-22 14.43 14.71 14.08 14.30 8.0M
2023-02-17 14.69 14.73 14.35 14.52 10.9M
2023-02-16 14.48 14.84 14.21 14.75 15.1M
2023-02-15 13.75 14.63 13.58 14.53 19.0M
2023-02-14 14.06 14.18 13.66 13.75 12.3M
2023-02-13 14.04 14.25 13.44 13.94 12.6M
2023-02-10 14.03 14.66 13.89 14.05 24.3M
2023-02-09 13.86 14.30 13.79 14.05 16.2M
2023-02-08 13.44 14.07 13.39 13.85 18.4M
2023-02-07 13.75 13.77 13.19 13.35 11.8M
2023-02-06 13.49 13.85 13.17 13.63 30.2M
2023-02-03 13.48 13.69 13.24 13.44 10.7M
2023-02-02 13.45 13.96 13.33 13.59 15.5M
2023-02-01 14.05 14.29 13.30 13.44 21.3M
2023-01-31 13.12 14.32 13.12 13.97 28.3M
2023-01-30 13.82 14.34 12.91 13.10 40.0M
2023-01-27 12.39 12.58 12.23 12.42 7.9M
2023-01-26 12.67 12.89 12.15 12.41 11.4M
2023-01-25 12.83 12.96 12.36 12.65 11.5M
2023-01-24 12.11 12.95 11.92 12.84 17.1M
2023-01-23 11.59 12.15 11.54 12.02 8.3M
2023-01-20 11.75 11.95 11.32 11.59 17.0M
2023-01-19 11.65 11.93 11.47 11.76 12.6M
2023-01-18 11.72 12.23 11.63 11.78 10.4M
2023-01-17 11.66 11.91 11.51 11.69 7.7M
2023-01-16 11.81 11.90 11.44 11.59 6.5M
2023-01-13 11.72 12.14 11.49 11.75 9.0M
2023-01-12 12.10 12.10 11.58 11.85 10.2M
2023-01-11 12.13 12.24 11.71 12.19 8.8M
2023-01-10 11.53 12.31 11.49 12.09 13.2M
2023-01-09 11.52 11.99 11.39 11.66 9.6M
2023-01-06 11.23 11.85 11.08 11.76 14.9M
2023-01-05 10.64 11.37 10.30 11.23 18.0M
2023-01-04 9.84 10.69 9.47 10.58 23.9M
2023-01-03 10.22 10.41 9.68 9.72 13.0M
2023-01-02 10.99 10.99 10.13 10.21 7.9M