Natura &Co Holding S.A. (NTCO) NYSE
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
NTCO Historical Return
If you invested $1000 in Natura &Co Holding S.A. (NTCO) since IPO date, it would be worth $341.04 as of June 22, 2026, based on a reinvested dividends scenario. Meanwhile, a $1000 investment made 5 years ago would be worth $289.69. This corresponds to total returns of -65.9%, -71.03%, respectively, with annualized returns of -15.33%, -21.94%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
NTCO Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 08, 2024 | 6.85 | 6.98 | 6.98 | 7 | 6.79 | 68,101 |
| March 07, 2024 | 6.85 | 6.98 | 6.98 | 6.98 | 6.8 | 247,259 |
| March 06, 2024 | 6.83 | 6.81 | 6.81 | 6.9 | 6.79 | 154,758 |
| March 05, 2024 | 6.64 | 6.75 | 6.75 | 6.75 | 6.62 | 146,391 |
| March 04, 2024 | 6.6 | 6.49 | 6.49 | 6.6 | 6.47 | 111,022 |
| March 01, 2024 | 6.57 | 6.73 | 6.73 | 6.76 | 6.57 | 94,623 |
| February 29, 2024 | 6.52 | 6.63 | 6.63 | 6.7 | 6.49 | 176,812 |
| February 28, 2024 | 6.05 | 6.7 | 6.7 | 6.72 | 6.05 | 104,786 |
| February 27, 2024 | 6.64 | 6.71 | 6.71 | 6.81 | 6.63 | 142,836 |
| February 26, 2024 | 6.56 | 6.58 | 6.58 | 6.65 | 6.5 | 62,943 |
| February 23, 2024 | 6.71 | 6.55 | 6.55 | 6.71 | 6.55 | 7,830 |
| February 22, 2024 | 6.7 | 6.73 | 6.73 | 6.84 | 6.68 | 322,702 |
| February 20, 2024 | 6.59 | 6.77 | 6.77 | 6.77 | 6.57 | 271,102 |
| February 16, 2024 | 6.41 | 6.49 | 6.49 | 6.6 | 6.41 | 54,232 |
| February 15, 2024 | 6.8 | 6.61 | 6.61 | 6.83 | 6.6 | 196,222 |
| February 14, 2024 | 6.58 | 6.77 | 6.77 | 6.81 | 6.55 | 745,382 |
| February 13, 2024 | 6.27 | 6.58 | 6.58 | 15 | 6.18 | 2.09M |
| February 12, 2024 | 6.3 | 6.4 | 6.4 | 6.45 | 5.76 | 296,642 |
| February 09, 2024 | 6.5 | 6.57 | 6.57 | 6.61 | 6.47 | 1.56M |
| February 08, 2024 | 6.59 | 6.57 | 6.57 | 6.63 | 6.4 | 3.17M |
| February 07, 2024 | 6.82 | 6.72 | 6.72 | 6.86 | 6.66 | 3.98M |
| February 06, 2024 | 6.76 | 6.9 | 6.9 | 6.91 | 6.72 | 7.41M |
| February 05, 2024 | 6.44 | 6.42 | 6.42 | 6.45 | 6.25 | 1.42M |
| February 02, 2024 | 6.5 | 6.43 | 6.43 | 6.55 | 6.36 | 976,576 |
| February 01, 2024 | 6.32 | 6.65 | 6.65 | 6.65 | 6.32 | 1.88M |
| January 31, 2024 | 6.44 | 6.41 | 6.41 | 6.62 | 6.41 | 2.65M |
| January 30, 2024 | 6.19 | 6.21 | 6.21 | 6.27 | 6.04 | 1.49M |
| January 29, 2024 | 6.44 | 6.31 | 6.31 | 6.47 | 6.28 | 924,727 |
| January 26, 2024 | 6.62 | 6.46 | 6.46 | 6.65 | 6.42 | 1.18M |
| January 25, 2024 | 6.66 | 6.61 | 6.61 | 6.75 | 6.55 | 1.15M |
| January 24, 2024 | 6.93 | 6.58 | 6.58 | 6.93 | 6.58 | 942,986 |
| January 23, 2024 | 6.97 | 6.93 | 6.93 | 7.01 | 6.8 | 1.71M |
| January 22, 2024 | 6.84 | 6.75 | 6.75 | 7.01 | 6.72 | 1.67M |
| January 19, 2024 | 6.47 | 6.97 | 6.97 | 7.01 | 6.43 | 5.25M |
| January 18, 2024 | 6.75 | 6.77 | 6.77 | 6.85 | 6.72 | 565,544 |
| January 17, 2024 | 6.63 | 6.78 | 6.78 | 6.82 | 6.63 | 647,089 |
| January 16, 2024 | 6.66 | 6.56 | 6.56 | 6.66 | 6.43 | 659,148 |
| January 12, 2024 | 6.97 | 6.96 | 6.96 | 7.03 | 6.84 | 523,520 |
| January 11, 2024 | 6.83 | 6.82 | 6.82 | 6.88 | 6.72 | 452,872 |
| January 10, 2024 | 6.62 | 6.82 | 6.82 | 6.83 | 6.52 | 482,739 |
| January 09, 2024 | 6.61 | 6.62 | 6.62 | 6.71 | 6.6 | 793,600 |
| January 08, 2024 | 6.6 | 6.72 | 6.72 | 6.83 | 6.6 | 812,253 |
| January 05, 2024 | 6.7 | 6.66 | 6.66 | 6.8 | 6.62 | 493,617 |
| January 04, 2024 | 6.55 | 6.55 | 6.55 | 6.63 | 6.53 | 370,172 |
| January 03, 2024 | 6.74 | 6.78 | 6.78 | 6.86 | 6.72 | 406,364 |
| January 02, 2024 | 6.75 | 6.77 | 6.77 | 6.91 | 6.68 | 651,479 |
| December 29, 2023 | 6.9 | 6.84 | 6.84 | 6.91 | 6.76 | 190,573 |
| December 28, 2023 | 6.89 | 6.94 | 6.94 | 7.01 | 6.87 | 395,765 |
| December 27, 2023 | 6.79 | 6.97 | 6.97 | 6.97 | 6.77 | 758,256 |
| December 26, 2023 | 6.72 | 6.71 | 6.71 | 6.77 | 6.65 | 372,451 |
| December 22, 2023 | 6.67 | 6.71 | 6.71 | 6.72 | 6.62 | 496,091 |
| December 21, 2023 | 6.83 | 6.77 | 6.77 | 6.88 | 6.7 | 729,681 |
| December 20, 2023 | 6.75 | 6.72 | 6.72 | 6.85 | 6.71 | 602,748 |
| December 19, 2023 | 6.81 | 6.8 | 6.8 | 6.84 | 6.77 | 327,747 |
| December 18, 2023 | 6.47 | 6.64 | 6.64 | 6.73 | 6.41 | 728,821 |
| December 15, 2023 | 6.6 | 6.39 | 6.39 | 6.6 | 6.38 | 507,461 |
| December 14, 2023 | 6.94 | 6.64 | 6.64 | 7.01 | 6.56 | 1.03M |
| December 13, 2023 | 6.73 | 6.99 | 6.99 | 7.01 | 6.71 | 604,613 |
| December 12, 2023 | 6.78 | 6.8 | 6.8 | 6.83 | 6.74 | 337,501 |
| December 11, 2023 | 6.85 | 6.87 | 6.87 | 6.9 | 6.8 | 271,757 |
AD
