Natura Cosmeticos S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-07	15.590	15.950	15.320	15.440	15.440	18,440,900
2023-06-06	14.820	15.470	14.720	15.330	15.330	20,442,500
2023-06-02	14.600	14.720	14.370	14.420	14.420	15,265,100
2023-06-01	13.970	14.560	13.780	14.390	14.390	30,178,200
2023-05-31	13.820	13.900	13.580	13.890	13.890	22,622,300
2023-05-30	13.800	14.080	13.630	13.820	13.820	18,771,100
2023-05-29	13.890	13.940	13.520	13.700	13.700	4,963,400
2023-05-26	13.600	14.040	13.520	13.760	13.760	9,486,400
2023-05-25	13.460	13.790	13.430	13.500	13.500	7,259,000
2023-05-24	13.220	13.580	13.130	13.340	13.340	7,672,200
2023-05-23	13.480	13.800	13.340	13.360	13.360	12,933,400
2023-05-22	13.200	14.040	13.020	13.650	13.650	22,068,500
2023-05-19	13.540	13.540	13.170	13.220	13.220	16,681,700
2023-05-18	13.150	13.580	13.050	13.290	13.290	15,797,700
2023-05-17	12.930	13.300	12.820	13.220	13.220	14,521,600
2023-05-16	13.250	13.350	12.780	12.780	12.780	13,649,000
2023-05-15	13.270	13.540	13.150	13.280	13.280	11,640,600
2023-05-12	12.800	13.260	12.450	13.200	13.200	16,232,500
2023-05-11	12.810	13.000	12.430	12.920	12.920	16,421,600
2023-05-10	12.980	13.600	12.710	12.860	12.860	28,236,400
2023-05-09	12.100	13.190	12.000	12.970	12.970	56,479,500
2023-05-08	11.270	11.420	10.980	11.270	11.270	26,435,500
2023-05-05	11.060	11.350	10.950	11.210	11.210	10,619,800
2023-05-04	11.040	11.090	10.710	10.910	10.910	9,122,900
2023-05-03	10.860	10.980	10.740	10.850	10.850	6,154,900
2023-05-02	10.920	11.020	10.560	10.860	10.860	10,765,800
2023-04-28	10.810	11.110	10.680	11.060	11.060	9,954,200
2023-04-27	10.510	10.830	10.340	10.760	10.760	8,850,600
2023-04-26	10.570	10.690	10.450	10.560	10.560	7,183,900
2023-04-25	10.980	11.020	10.470	10.520	10.520	14,539,600
2023-04-24	10.910	11.070	10.660	10.980	10.980	10,974,700
2023-04-20	10.650	11.020	10.430	10.930	10.930	25,430,800
2023-04-19	10.760	10.800	10.380	10.570	10.570	24,294,000
2023-04-18	11.240	11.290	10.580	10.920	10.920	26,800,800
2023-04-17	11.530	11.580	11.120	11.200	11.200	18,811,200
2023-04-14	11.600	11.720	11.390	11.510	11.510	18,841,800
2023-04-13	11.730	11.820	11.590	11.700	11.700	11,731,300
2023-04-12	11.890	12.150	11.390	11.700	11.700	22,512,100
2023-04-11	11.320	12.160	11.320	11.820	11.820	28,535,400
2023-04-10	11.310	11.570	11.030	11.220	11.220	21,914,500
2023-04-05	12.730	12.750	11.780	11.850	11.850	48,124,200
2023-04-04	14.510	14.930	13.110	13.110	13.110	89,368,600
2023-04-03	13.250	13.640	12.960	13.570	13.570	17,962,500
2023-03-31	13.660	13.660	12.680	13.200	13.200	31,098,700
2023-03-30	14.340	14.510	13.460	13.640	13.640	31,149,200
2023-03-29	14.300	14.320	13.580	13.930	13.930	11,804,200
2023-03-28	13.800	14.370	13.340	14.200	14.200	26,575,200
2023-03-27	13.710	14.380	13.570	13.590	13.590	15,516,000
2023-03-24	13.340	13.840	13.230	13.630	13.630	10,502,000
2023-03-23	13.460	13.900	13.090	13.330	13.330	15,854,300
2023-03-22	13.150	13.670	12.900	13.330	13.330	13,575,400
2023-03-21	12.920	13.300	12.870	13.040	13.040	13,293,200
2023-03-20	13.690	13.700	12.730	12.950	12.950	12,998,800
2023-03-17	13.440	13.800	12.860	13.660	13.660	28,640,600
2023-03-16	13.060	13.940	12.870	13.550	13.550	54,152,200
2023-03-15	11.920	13.290	11.830	13.030	13.030	33,103,900
2023-03-14	13.400	13.710	11.940	12.220	12.220	80,384,600
2023-03-13	14.380	15.070	14.250	14.810	14.810	18,869,800
2023-03-10	14.870	15.110	14.240	14.640	14.640	21,030,200
2023-03-09	15.330	15.600	14.970	15.000	15.000	14,914,000

← NewerPage 15 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.