Natura Cosmeticos S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-23	15.950	16.010	15.540	15.590	15.590	6,798,100
2024-05-22	16.150	16.430	15.980	16.040	16.040	8,272,800
2024-05-21	16.360	16.470	15.940	16.290	16.290	7,298,000
2024-05-20	16.440	16.550	16.220	16.410	16.410	6,489,400
2024-05-17	16.550	16.630	16.360	16.480	16.480	4,041,700
2024-05-16	16.500	16.650	16.140	16.630	16.630	6,641,600
2024-05-15	15.720	16.480	15.440	16.480	16.480	13,012,200
2024-05-14	17.000	17.230	15.730	15.760	15.760	17,647,700
2024-05-13	17.300	17.690	17.300	17.400	17.400	4,211,800
2024-05-10	17.200	17.430	17.160	17.250	17.250	3,978,900
2024-05-09	17.220	17.370	16.880	17.210	17.210	5,261,600
2024-05-08	17.200	17.620	17.190	17.590	17.590	4,038,000
2024-05-07	17.490	17.610	17.200	17.340	17.340	5,698,800
2024-05-06	17.160	17.510	17.120	17.270	17.270	5,782,800
2024-05-03	17.090	17.300	16.950	17.080	17.080	10,194,700
2024-05-02	16.900	17.150	16.720	16.720	16.720	4,630,700
2024-04-30	16.830	16.900	16.570	16.590	16.590	3,730,800
2024-04-29	16.880	16.970	16.580	16.880	16.880	4,777,200
2024-04-26	16.700	17.020	16.520	16.880	16.880	3,752,700
2024-04-25	16.380	16.640	16.160	16.520	16.520	4,614,100
2024-04-24	16.660	16.800	16.280	16.440	16.440	3,536,800
2024-04-23	15.870	16.960	15.800	16.700	16.700	6,995,100
2024-04-22	16.130	16.330	16.020	16.050	16.050	3,739,100
2024-04-19	16.110	16.530	15.970	16.090	16.090	8,912,200
2024-04-18	16.200	16.420	15.990	16.090	16.090	5,515,700
2024-04-17	16.540	16.600	16.150	16.250	16.250	6,610,400
2024-04-16	16.680	16.700	16.370	16.400	16.400	10,533,700
2024-04-15	16.860	17.010	16.510	16.860	16.860	7,874,000
2024-04-12	17.150	17.280	16.730	16.920	16.920	6,637,800
2024-04-11	17.500	17.560	17.050	17.270	17.270	5,709,900
2024-04-10	17.700	17.790	17.450	17.500	17.500	6,526,200
2024-04-09	17.750	17.970	17.680	17.850	17.850	5,714,000
2024-04-08	17.620	18.050	17.470	17.740	17.740	9,188,000
2024-04-05	17.870	17.870	17.270	17.600	17.600	7,316,900
2024-04-04	18.000	18.210	17.710	17.790	17.790	6,689,600
2024-04-03	17.150	18.060	16.820	17.850	17.850	11,080,000
2024-04-02	17.280	17.470	16.890	17.240	17.240	8,327,900
2024-04-01	17.850	17.970	17.250	17.390	17.390	11,819,700
2024-03-28	18.030	18.210	17.640	17.880	17.880	7,899,100
2024-03-27	18.620	18.850	18.080	18.200	18.200	29,680,400
2024-03-26	18.280	18.730	18.100	18.620	18.620	14,025,400
2024-03-25	17.810	18.230	17.810	18.220	18.220	29,861,900
2024-03-22	18.250	18.420	17.670	17.820	17.820	17,442,200
2024-03-21	18.420	18.570	17.900	18.380	18.380	7,639,800
2024-03-20	17.790	18.480	17.640	18.280	18.280	9,196,600
2024-03-19	18.500	18.650	18.250	18.500	18.500	12,095,100
2024-03-18	18.200	18.470	18.090	18.400	18.400	27,676,500
2024-03-16	18.490	18.530	18.050	18.160	18.160	14,267,000
2024-03-15	18.490	18.530	18.060	18.160	18.160	14,254,300
2024-03-14	18.370	18.550	18.120	18.520	18.520	13,055,600
2024-03-13	18.350	19.060	18.350	18.750	18.750	18,042,200
2024-03-12	17.350	18.550	16.930	18.480	18.480	23,984,900
2024-03-11	17.590	17.810	17.110	17.330	17.330	13,136,100
2024-03-08	17.100	17.640	17.010	17.580	17.580	11,299,500
2024-03-07	16.980	17.270	16.760	17.270	17.270	4,234,200
2024-03-06	16.780	17.080	16.740	16.980	16.980	10,109,000
2024-03-05	16.160	16.780	15.950	16.680	16.680	6,896,700
2024-03-04	16.620	16.620	16.050	16.150	16.150	7,490,200
2024-03-01	16.380	16.620	16.340	16.620	16.620	4,861,200
2024-02-29	16.460	16.550	16.040	16.310	16.310	12,624,100

← NewerPage 11 of 21 · 1,248 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.