Natura Cosmeticos S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-16	13.900	14.180	13.430	13.830	13.830	34,267,400
2024-08-15	14.760	14.910	13.840	13.900	13.900	15,050,700
2024-08-14	14.930	15.440	14.720	14.750	14.750	15,265,200
2024-08-13	15.800	15.990	14.230	14.930	14.930	31,686,300
2024-08-12	16.720	16.940	16.340	16.380	16.380	8,560,000
2024-08-09	16.150	16.730	16.000	16.530	16.530	6,095,300
2024-08-08	15.740	16.100	15.740	15.950	15.950	3,788,300
2024-08-07	15.360	15.810	15.160	15.810	15.810	5,708,900
2024-08-06	14.630	15.360	14.630	15.260	15.260	7,082,000
2024-08-05	14.430	14.740	14.060	14.740	14.740	6,737,600
2024-08-02	14.750	15.170	14.740	14.890	14.890	5,904,400
2024-08-01	15.060	15.060	14.660	14.710	14.710	6,947,700
2024-07-31	14.930	15.080	14.760	14.930	14.930	4,679,700
2024-07-30	15.250	15.300	14.840	14.860	14.860	4,271,300
2024-07-29	15.250	15.400	15.210	15.310	15.310	8,286,800
2024-07-26	14.870	15.330	14.840	15.300	15.300	3,753,900
2024-07-25	14.750	14.920	14.690	14.820	14.820	2,650,900
2024-07-24	14.950	14.970	14.810	14.860	14.860	5,122,000
2024-07-23	14.930	15.200	14.910	14.990	14.990	5,301,300
2024-07-22	15.100	15.160	14.990	15.030	15.030	3,700,600
2024-07-19	15.300	15.340	14.930	15.070	15.070	6,572,700
2024-07-18	15.730	15.800	15.140	15.140	15.140	6,556,100
2024-07-17	15.760	15.900	15.470	15.870	15.870	4,522,100
2024-07-16	16.000	16.150	15.660	15.660	15.660	3,857,100
2024-07-15	16.010	16.090	15.780	15.980	15.980	3,054,500
2024-07-12	15.920	16.200	15.840	15.950	15.950	6,676,300
2024-07-11	15.790	16.080	15.650	16.070	16.070	4,704,600
2024-07-10	16.090	16.090	15.600	15.600	15.600	5,142,600
2024-07-09	15.800	16.110	15.800	15.890	15.890	6,739,000
2024-07-08	15.750	15.970	15.550	15.900	15.900	5,955,600
2024-07-05	15.440	15.700	15.340	15.700	15.700	7,837,400
2024-07-04	15.680	15.860	15.250	15.250	15.250	10,576,600
2024-07-03	15.580	16.250	15.580	15.650	15.650	6,432,200
2024-07-02	15.460	15.640	15.310	15.550	15.550	5,330,200
2024-07-01	15.380	15.900	15.350	15.550	15.550	3,725,000
2024-06-28	15.780	15.840	15.500	15.540	15.540	6,899,300
2024-06-27	15.300	15.880	15.300	15.860	15.860	5,997,800
2024-06-26	14.960	15.420	14.900	15.380	15.380	7,106,000
2024-06-25	15.420	15.480	15.060	15.080	15.080	6,863,500
2024-06-24	15.110	15.440	15.110	15.410	15.410	5,125,600
2024-06-21	14.810	15.290	14.800	15.110	15.110	8,196,500
2024-06-20	15.180	15.410	14.840	14.900	14.900	3,694,800
2024-06-19	14.650	15.130	14.580	15.120	15.120	4,804,500
2024-06-18	14.550	14.940	14.480	14.780	14.780	7,096,100
2024-06-17	14.800	14.850	14.480	14.540	14.540	5,621,600
2024-06-14	14.860	15.180	14.580	14.800	14.800	9,900,000
2024-06-13	14.900	15.030	14.710	14.890	14.890	5,163,600
2024-06-12	15.130	15.210	14.750	14.890	14.890	18,251,800
2024-06-11	14.860	15.060	14.800	14.870	14.870	4,900,400
2024-06-10	15.080	15.250	14.850	14.850	14.850	6,923,400
2024-06-07	15.110	15.320	15.020	15.100	15.100	6,483,800
2024-06-06	15.090	15.590	15.060	15.330	15.330	5,053,800
2024-06-05	15.000	15.410	14.890	15.170	15.170	11,971,200
2024-06-04	14.950	15.200	14.860	15.050	15.050	8,905,300
2024-06-03	14.840	15.200	14.820	14.990	14.990	11,805,200
2024-05-31	14.680	14.950	14.620	14.850	14.850	11,848,100
2024-05-29	14.700	14.910	14.470	14.750	14.750	8,974,800
2024-05-28	15.500	15.520	14.830	14.830	14.830	7,257,400
2024-05-27	15.450	15.500	15.200	15.280	15.280	2,810,200
2024-05-24	15.650	15.740	15.430	15.440	15.440	4,704,800

← NewerPage 10 of 21 · 1,243 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2019-11-07	0.1279 BRL
2019-02-27	0.1315 BRL
2019-01-07	0.2587 BRL

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.