Natura Cosmeticos S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-28	16.850	16.850	16.500	16.560	16.560	4,107,300
2024-02-27	16.590	16.990	16.540	16.910	16.910	6,302,000
2024-02-26	16.550	16.770	16.250	16.470	16.470	6,383,800
2024-02-23	16.890	16.970	16.510	16.540	16.540	4,267,500
2024-02-22	16.770	17.150	16.640	16.930	16.930	6,037,900
2024-02-21	16.650	16.820	16.390	16.700	16.700	4,701,800
2024-02-20	16.200	16.810	16.150	16.750	16.750	8,212,400
2024-02-19	16.240	16.310	16.110	16.250	16.250	5,652,600
2024-02-16	16.350	16.460	16.070	16.320	16.320	7,850,600
2024-02-15	16.870	16.980	16.270	16.280	16.280	7,523,700
2024-02-14	16.300	16.890	16.300	16.700	16.700	13,111,200
2024-02-09	16.480	16.670	16.190	16.490	16.490	10,857,900
2024-02-08	16.750	16.870	16.110	16.520	16.520	12,772,400
2024-02-07	17.070	17.230	16.660	16.820	16.820	12,601,100
2024-02-06	16.120	17.240	16.120	17.150	17.150	29,994,400
2024-02-05	16.050	16.320	15.760	16.060	16.060	9,025,600
2024-02-02	16.300	16.720	15.890	16.140	16.140	6,783,300
2024-02-01	16.070	16.330	15.660	16.290	16.290	8,951,200
2024-01-31	15.960	16.460	15.800	16.000	16.000	12,047,600
2024-01-30	15.600	15.640	15.060	15.470	15.470	10,013,700
2024-01-29	15.970	16.070	15.600	15.600	15.600	8,953,600
2024-01-26	16.290	16.430	15.840	15.970	15.970	13,267,900
2024-01-25	16.380	16.650	16.190	16.200	16.200	10,498,200
2024-01-24	17.350	17.460	16.320	16.350	16.350	7,136,800
2024-01-23	17.130	17.510	17.050	17.280	17.280	8,328,800
2024-01-22	17.320	17.730	16.860	16.980	16.980	9,762,200
2024-01-19	16.670	17.360	15.890	17.240	17.240	21,964,500
2024-01-18	16.790	17.010	16.630	16.700	16.700	7,280,800
2024-01-17	16.310	16.920	16.230	16.760	16.760	9,285,700
2024-01-16	16.620	16.620	15.910	16.330	16.330	11,303,600
2024-01-15	16.910	16.910	16.450	16.700	16.700	3,277,600
2024-01-12	16.640	17.140	16.610	16.910	16.910	6,314,200
2024-01-11	16.640	16.870	16.480	16.720	16.720	7,040,500
2024-01-10	16.330	16.810	16.010	16.760	16.760	6,339,600
2024-01-09	16.600	16.600	16.180	16.380	16.380	7,605,700
2024-01-08	16.240	16.740	15.960	16.450	16.450	10,023,400
2024-01-05	16.170	16.640	16.060	16.310	16.310	4,845,600
2024-01-04	16.700	16.700	16.100	16.150	16.150	7,796,200
2024-01-03	16.610	16.940	16.610	16.760	16.760	5,965,100
2024-01-02	16.900	17.040	16.450	16.690	16.690	8,391,200
2023-12-28	16.920	17.170	16.690	16.890	16.890	6,219,900
2023-12-27	16.270	16.930	16.160	16.890	16.890	8,110,700
2023-12-26	16.450	16.550	16.100	16.280	16.280	4,883,500
2023-12-22	16.690	16.690	16.160	16.410	16.410	7,465,700
2023-12-21	16.750	16.870	16.450	16.590	16.590	7,087,200
2023-12-20	16.600	16.880	16.400	16.670	16.670	5,131,800
2023-12-19	16.420	16.760	16.410	16.600	16.600	4,837,800
2023-12-18	15.890	16.600	15.830	16.410	16.410	7,712,700
2023-12-15	16.410	16.500	15.840	15.910	15.910	10,539,200
2023-12-14	17.350	17.660	16.210	16.350	16.350	17,004,700
2023-12-13	16.870	17.350	16.740	17.250	17.250	11,248,900
2023-12-12	17.040	17.190	16.800	16.990	16.990	4,127,400
2023-12-11	16.920	17.230	16.810	17.070	17.070	4,289,600
2023-12-08	17.410	17.530	16.630	16.930	16.930	12,548,300
2023-12-07	17.290	17.570	17.180	17.380	17.380	23,381,300
2023-12-06	17.120	17.680	17.000	17.190	17.190	15,998,800
2023-12-05	16.780	17.240	16.730	16.960	16.960	6,594,900
2023-12-04	16.880	16.880	16.400	16.700	16.700	19,899,300
2023-12-01	16.470	17.020	16.070	16.930	16.930	9,395,300
2023-11-30	16.400	16.570	16.050	16.490	16.490	9,347,300

← NewerPage 12 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.