ADVFN Logo ADVFN

No pudimos encontrar ningún resultado para:
Asegúrate de que la ortografía sea correcta o intenta ampliar tu búsqueda.

Tendencias Ahora

Listas Principales

Parece que no has iniciado sesión.
Haz clic en el botón de abajo para iniciar sesión y ver tu historial reciente.

Hot Features

Registration Strip Icon for discussion Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.

NTCO3F Natura and Co Holding SA

14.78
0.24 (1.65%)
18 Jun 2024 - Cerrado
Retrasado por 15 minutos

NTCO3F Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
18 Jun 2024 14.78 0.22 1.51% 14.50 14.94 14.48 6,336
17 Jun 2024 14.56 -0.17 -1.15% 14.80 14.84 14.50 4,867
14 Jun 2024 14.73 -0.36 -2.39% 14.90 15.15 14.60 5,725
13 Jun 2024 15.09 0.20 1.34% 14.87 15.10 14.70 5,603
12 Jun 2024 14.89 0.02 0.13% 14.87 15.19 14.78 7,998
11 Jun 2024 14.87 0.02 0.13% 14.81 15.05 14.81 4,854
10 Jun 2024 14.85 -0.16 -1.07% 15.09 15.24 14.76 5,430
07 Jun 2024 15.01 -0.36 -2.34% 15.00 15.30 15.00 5,265
06 Jun 2024 15.37 0.24 1.59% 15.11 15.59 15.09 7,317
05 Jun 2024 15.13 0.20 1.34% 15.05 15.41 14.90 6,415
04 Jun 2024 14.93 -0.16 -1.06% 14.96 15.18 14.86 6,746
03 Jun 2024 15.09 0.09 0.60% 14.85 15.20 14.84 7,345
31 May 2024 15.00 0.17 1.15% 14.83 15.00 14.63 6,508
29 May 2024 14.83 0.02 0.14% 14.85 14.95 14.49 7,317
28 May 2024 14.81 -0.54 -3.52% 15.28 15.50 14.81 5,981
27 May 2024 15.35 -0.08 -0.52% 15.40 15.50 15.21 5,044
24 May 2024 15.43 -0.32 -2.03% 15.63 15.71 15.43 6,042
23 May 2024 15.75 -0.15 -0.94% 15.94 16.00 15.55 7,159
22 May 2024 15.90 -0.26 -1.61% 16.22 16.43 15.90 8,218
21 May 2024 16.16 -0.29 -1.76% 16.33 16.45 15.96 6,124
20 May 2024 16.45 0.05 0.30% 16.51 16.54 16.22 7,917
17 May 2024 16.40 -0.13 -0.79% 16.64 16.64 16.37 6,691
16 May 2024 16.53 0.08 0.49% 16.49 16.65 16.14 8,164
15 May 2024 16.45 0.65 4.11% 15.80 16.46 15.44 16,416
14 May 2024 15.80 -1.63 -9.35% 17.02 17.22 15.74 33,006
13 May 2024 17.43 0.27 1.57% 17.26 17.69 17.01 7,621
10 May 2024 17.16 0.01 0.06% 17.25 17.43 17.16 5,451
09 May 2024 17.15 -0.45 -2.56% 17.55 17.55 16.88 7,470
08 May 2024 17.60 0.28 1.62% 17.31 17.64 17.20 7,543
07 May 2024 17.32 0.12 0.70% 17.30 17.60 17.22 7,756
06 May 2024 17.20 0.15 0.88% 17.12 17.49 17.12 11,166
03 May 2024 17.05 0.40 2.40% 17.00 17.29 16.80 13,864
02 May 2024 16.65 0.10 0.60% 16.61 17.14 16.61 7,651
30 Abr 2024 16.55 -0.41 -2.42% 16.86 16.88 16.47 6,164
29 Abr 2024 16.96 0.24 1.44% 16.88 16.98 16.56 8,374
26 Abr 2024 16.72 0.21 1.27% 16.60 17.03 16.54 11,948
25 Abr 2024 16.51 0.07 0.43% 16.60 16.61 16.17 6,553
24 Abr 2024 16.44 -0.32 -1.91% 16.75 16.82 16.29 5,812
23 Abr 2024 16.76 0.79 4.95% 15.99 16.96 15.82 11,349
22 Abr 2024 15.97 -0.06 -0.37% 16.09 16.30 15.96 5,989
19 Abr 2024 16.03 -0.16 -0.99% 16.09 16.52 15.98 7,760
18 Abr 2024 16.19 0.02 0.12% 16.25 16.45 16.00 6,058
17 Abr 2024 16.17 -0.13 -0.80% 16.34 16.58 16.13 7,907
16 Abr 2024 16.30 -0.58 -3.44% 16.61 16.70 16.30 9,504
15 Abr 2024 16.88 0.00 0.00% 16.81 17.01 16.52 10,155
12 Abr 2024 16.88 -0.46 -2.65% 17.33 17.33 16.74 11,948
11 Abr 2024 17.34 -0.16 -0.91% 17.51 17.54 17.06 9,597
10 Abr 2024 17.50 -0.32 -1.80% 17.83 17.93 17.36 7,403
09 Abr 2024 17.82 0.17 0.96% 17.72 17.96 17.68 6,410
08 Abr 2024 17.65 0.05 0.28% 17.54 18.04 17.48 9,271
05 Abr 2024 17.60 -0.15 -0.85% 17.96 17.97 17.28 8,501
04 Abr 2024 17.75 -0.10 -0.56% 17.90 18.20 17.62 10,581
03 Abr 2024 17.85 0.65 3.78% 17.23 18.05 16.83 12,626
02 Abr 2024 17.20 -0.08 -0.46% 17.38 17.46 16.90 10,533
01 Abr 2024 17.28 -0.50 -2.81% 17.88 18.00 17.20 12,374
28 Mar 2024 17.78 -0.48 -2.63% 18.19 18.20 17.64 13,371
27 Mar 2024 18.26 -0.27 -1.46% 18.64 18.84 18.08 12,020
26 Mar 2024 18.53 0.50 2.77% 18.30 18.71 18.12 12,951
25 Mar 2024 18.03 0.25 1.41% 17.82 18.24 17.81 7,857
22 Mar 2024 17.78 -0.48 -2.63% 18.30 18.40 17.67 7,800
21 Mar 2024 18.26 0.11 0.61% 18.37 18.56 17.92 12,962