Natura Cosmeticos S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-29	16.320	16.740	16.100	16.220	16.220	10,930,500
2023-11-28	16.000	16.410	15.710	16.150	16.150	9,737,700
2023-11-27	16.150	16.470	15.860	15.960	15.960	7,781,600
2023-11-24	16.140	16.440	15.950	16.030	16.030	5,816,700
2023-11-23	15.990	16.550	15.940	16.420	16.420	6,563,100
2023-11-22	15.750	16.420	15.740	15.990	15.990	9,481,300
2023-11-21	15.640	15.840	15.400	15.670	15.670	4,845,800
2023-11-20	15.270	15.920	15.270	15.870	15.870	9,137,900
2023-11-17	15.000	15.470	14.990	15.260	15.260	20,284,400
2023-11-16	14.300	14.940	14.200	14.940	14.940	19,314,700
2023-11-14	13.810	15.070	13.810	14.300	14.300	29,334,100
2023-11-13	13.890	13.950	13.490	13.900	13.900	8,792,600
2023-11-10	13.590	14.090	13.500	13.940	13.940	9,556,800
2023-11-09	13.580	13.850	13.350	13.450	13.450	4,096,700
2023-11-08	13.640	14.050	13.210	13.560	13.560	7,210,500
2023-11-07	12.950	13.860	12.840	13.650	13.650	11,797,900
2023-11-06	13.420	13.570	12.970	13.070	13.070	7,191,000
2023-11-03	13.100	13.530	13.070	13.370	13.370	9,578,500
2023-11-01	12.810	12.910	12.420	12.580	12.580	9,779,300
2023-10-31	12.550	12.830	12.180	12.750	12.750	9,152,300
2023-10-30	12.930	12.960	12.310	12.450	12.450	18,648,600
2023-10-27	13.080	13.240	12.400	12.490	12.490	7,988,700
2023-10-26	12.890	13.110	12.660	13.100	13.100	12,874,600
2023-10-25	13.490	13.630	12.530	12.750	12.750	15,906,600
2023-10-24	13.140	13.560	13.040	13.430	13.430	11,524,800
2023-10-23	12.720	13.240	12.610	12.950	12.950	5,964,400
2023-10-20	12.420	12.940	12.360	12.870	12.870	10,455,500
2023-10-19	12.460	12.750	12.460	12.500	12.500	9,192,400
2023-10-18	13.210	13.240	12.480	12.550	12.550	14,901,700
2023-10-17	13.310	13.570	13.230	13.250	13.250	7,257,100
2023-10-16	13.920	13.940	13.400	13.420	13.420	8,780,900
2023-10-13	14.710	14.710	13.780	13.800	13.800	11,256,400
2023-10-11	15.000	15.210	14.770	14.840	14.840	8,852,100
2023-10-10	14.310	15.020	14.300	15.000	15.000	11,463,800
2023-10-09	14.220	14.490	13.830	14.280	14.280	7,525,500
2023-10-06	14.260	14.400	13.830	14.340	14.340	10,621,000
2023-10-05	14.720	14.860	14.310	14.550	14.550	6,716,200
2023-10-04	14.660	14.920	14.350	14.750	14.750	6,378,300
2023-10-03	14.050	15.030	14.050	14.560	14.560	14,619,700
2023-10-02	14.430	14.470	13.760	14.140	14.140	14,680,000
2023-09-29	14.970	15.160	14.390	14.560	14.560	17,204,300
2023-09-28	15.360	15.500	14.640	14.890	14.890	17,298,000
2023-09-27	15.640	16.060	15.130	15.330	15.330	8,926,400
2023-09-26	15.240	15.830	15.150	15.590	15.590	10,548,200
2023-09-25	15.630	15.790	15.410	15.510	15.510	7,547,900
2023-09-22	16.300	16.330	15.590	15.720	15.720	7,991,700
2023-09-21	15.720	16.380	15.220	16.240	16.240	17,795,700
2023-09-20	15.310	16.520	15.210	15.930	15.930	12,022,000
2023-09-19	15.470	15.490	15.060	15.250	15.250	4,128,200
2023-09-18	15.110	15.930	15.000	15.450	15.450	9,259,700
2023-09-15	15.170	15.310	14.870	15.150	15.150	7,479,600
2023-09-14	15.320	15.470	15.030	15.080	15.080	4,504,700
2023-09-13	15.320	15.610	15.070	15.280	15.280	8,261,900
2023-09-12	15.070	15.330	14.950	15.220	15.220	4,369,100
2023-09-11	14.800	15.080	14.700	15.030	15.030	6,117,900
2023-09-08	14.960	15.020	14.710	14.760	14.760	4,711,300
2023-09-06	15.190	15.370	14.950	14.990	14.990	6,912,900
2023-09-05	15.210	15.420	14.950	15.260	15.260	8,956,400
2023-09-04	15.320	15.610	15.190	15.340	15.340	2,937,500
2023-09-01	15.220	15.570	15.170	15.370	15.370	5,242,500

← NewerPage 13 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.