Natura Cosmeticos S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-31	15.430	15.460	15.030	15.180	15.180	13,281,400
2023-08-30	15.680	15.710	15.330	15.380	15.380	4,604,100
2023-08-29	15.670	15.800	15.440	15.620	15.620	5,529,700
2023-08-28	16.010	16.260	15.470	15.620	15.620	21,088,700
2023-08-25	15.510	15.530	15.150	15.280	15.280	9,025,200
2023-08-24	15.900	15.960	15.460	15.540	15.540	6,601,200
2023-08-23	16.000	16.070	15.730	15.820	15.820	11,853,800
2023-08-22	15.930	16.050	15.710	16.000	16.000	12,898,000
2023-08-21	16.260	16.300	15.650	15.870	15.870	13,736,400
2023-08-18	16.000	16.510	15.780	16.240	16.240	15,328,100
2023-08-17	16.480	16.590	15.890	16.100	16.100	26,355,900
2023-08-16	18.070	18.180	16.370	16.480	16.480	30,872,300
2023-08-15	17.550	18.290	17.460	18.090	18.090	22,736,200
2023-08-14	17.510	17.560	16.930	17.150	17.150	14,551,700
2023-08-11	17.580	17.900	17.280	17.690	17.690	10,343,100
2023-08-10	17.320	17.760	17.310	17.560	17.560	10,894,000
2023-08-09	17.230	17.320	16.980	17.220	17.220	6,041,400
2023-08-08	17.130	17.610	16.890	17.360	17.360	6,941,400
2023-08-07	17.540	17.680	17.250	17.520	17.520	9,387,700
2023-08-04	17.640	18.100	17.550	17.730	17.730	7,806,300
2023-08-03	18.330	18.380	17.660	17.800	17.800	8,301,100
2023-08-02	18.220	18.410	17.950	18.090	18.090	12,008,300
2023-08-01	18.060	18.410	17.970	18.340	18.340	6,174,900
2023-07-31	18.150	18.330	18.010	18.270	18.270	9,372,900
2023-07-28	17.910	18.160	17.760	17.910	17.910	5,152,300
2023-07-27	17.920	18.210	17.720	17.870	17.870	6,239,800
2023-07-26	18.020	18.130	17.700	17.920	17.920	8,020,000
2023-07-25	18.000	18.270	17.660	18.020	18.020	14,669,000
2023-07-24	17.250	18.000	17.220	17.890	17.890	11,544,400
2023-07-21	16.800	17.570	16.800	17.270	17.270	16,947,500
2023-07-20	15.960	16.890	15.920	16.720	16.720	16,943,700
2023-07-19	15.500	16.090	15.380	15.930	15.930	11,004,800
2023-07-18	15.660	15.810	15.440	15.590	15.590	7,303,900
2023-07-17	15.460	15.790	15.420	15.660	15.660	6,404,600
2023-07-14	16.220	16.220	15.320	15.710	15.710	16,969,700
2023-07-13	16.270	16.610	16.180	16.310	16.310	7,234,800
2023-07-12	16.580	16.890	16.210	16.270	16.270	6,429,400
2023-07-11	16.410	16.450	15.960	16.350	16.350	8,449,300
2023-07-10	16.600	16.700	16.150	16.410	16.410	8,305,900
2023-07-07	16.600	17.080	16.570	16.730	16.730	9,809,700
2023-07-06	17.000	17.080	16.360	16.610	16.610	8,835,800
2023-07-05	16.800	17.270	16.720	17.020	17.020	7,834,200
2023-07-04	16.890	17.050	16.760	16.890	16.890	2,252,400
2023-07-03	16.800	17.170	16.610	16.900	16.900	5,152,600
2023-06-30	17.010	17.320	16.620	16.740	16.740	16,241,800
2023-06-29	16.790	16.990	16.490	16.830	16.830	24,294,500
2023-06-28	17.260	17.420	16.620	16.790	16.790	17,128,800
2023-06-27	17.610	17.670	17.070	17.350	17.350	16,717,700
2023-06-26	17.540	17.700	17.060	17.530	17.530	9,563,500
2023-06-23	17.500	17.790	17.250	17.490	17.490	10,611,100
2023-06-22	16.960	17.550	16.770	17.410	17.410	19,038,000
2023-06-21	16.220	17.510	16.160	17.280	17.280	40,624,900
2023-06-20	15.970	16.080	15.720	16.070	16.070	13,492,100
2023-06-19	16.460	16.550	15.910	16.070	16.070	8,603,100
2023-06-16	16.500	16.670	16.280	16.460	16.460	14,059,300
2023-06-15	16.450	16.750	16.200	16.600	16.600	8,174,500
2023-06-14	16.080	16.720	15.930	16.450	16.450	21,087,800
2023-06-13	16.100	16.200	15.760	15.940	15.940	18,193,100
2023-06-12	15.990	16.150	15.700	15.970	15.970	16,045,100
2023-06-09	15.680	16.290	15.570	15.950	15.950	31,446,800

← NewerPage 14 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.