Natura Cosmeticos S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	8.720	8.840	8.680	8.680	8.680	4,899,700
2026-07-21	8.590	8.790	8.580	8.710	8.710	5,492,900
2026-07-20	8.520	8.720	8.520	8.630	8.630	3,571,500
2026-07-17	8.560	8.610	8.460	8.550	8.550	4,182,000
2026-07-16	8.620	8.670	8.530	8.560	8.560	3,793,500
2026-07-15	8.570	8.720	8.410	8.670	8.670	29,276,200
2026-07-14	8.610	8.640	8.380	8.550	8.550	5,484,500
2026-07-13	8.680	8.740	8.570	8.600	8.600	4,797,700
2026-07-10	8.600	8.680	8.460	8.680	8.680	15,207,100
2026-07-09	8.490	8.600	8.310	8.460	8.460	14,682,800
2026-07-08	7.700	8.720	7.700	8.500	8.500	24,822,900
2026-07-07	8.360	8.390	8.010	8.050	8.050	7,574,600
2026-07-06	8.350	8.430	8.210	8.310	8.310	6,759,400
2026-07-03	8.350	8.410	8.110	8.380	8.380	7,535,100
2026-07-02	8.730	8.970	8.170	8.220	8.220	15,727,100
2026-07-01	8.500	8.730	8.460	8.580	8.580	31,630,500
2026-06-30	8.110	8.780	8.060	8.730	8.730	14,305,500
2026-06-29	7.960	8.460	7.960	8.300	8.300	8,971,600
2026-06-26	7.760	8.040	7.680	7.980	7.980	25,149,400
2026-06-25	7.890	7.970	7.820	7.820	7.820	8,027,100
2026-06-24	7.610	7.900	7.580	7.810	7.810	17,384,700
2026-06-23	7.610	7.810	7.520	7.720	7.720	7,040,100
2026-06-22	7.490	7.740	7.460	7.670	7.670	9,113,300
2026-06-19	7.420	7.620	7.360	7.500	7.500	8,860,900
2026-06-18	7.860	7.890	7.410	7.430	7.430	14,253,700
2026-06-17	8.680	8.800	7.740	7.830	7.830	15,276,400
2026-06-16	8.410	8.680	8.410	8.580	8.580	18,918,200
2026-06-15	8.700	8.880	8.400	8.480	8.480	11,012,200
2026-06-12	8.470	8.590	8.410	8.560	8.560	15,075,400
2026-06-11	8.670	8.740	8.360	8.510	8.510	15,339,900
2026-06-10	9.160	9.160	8.400	8.680	8.680	27,892,700
2026-06-09	9.590	9.590	9.080	9.200	9.200	17,504,200
2026-06-08	9.720	9.720	9.430	9.460	9.460	17,430,800
2026-06-05	9.840	9.890	9.640	9.720	9.720	14,928,200
2026-06-03	9.730	9.860	9.630	9.800	9.800	18,096,600
2026-06-02	9.850	10.000	9.750	9.860	9.860	8,178,500
2026-06-01	9.930	9.990	9.740	9.840	9.840	23,490,700
2026-05-29	9.970	10.050	9.780	9.950	9.950	21,574,700
2026-05-28	10.020	10.330	9.930	10.100	10.100	11,629,000
2026-05-27	10.550	10.560	9.880	9.970	9.970	10,741,900
2026-05-26	10.600	10.600	10.120	10.400	10.400	7,253,300
2026-05-25	10.130	10.530	10.130	10.530	10.530	5,072,600
2026-05-22	10.060	10.150	9.970	10.100	10.100	4,733,600
2026-05-21	9.990	10.200	9.840	10.200	10.200	10,893,300
2026-05-20	9.790	10.130	9.770	10.000	10.000	8,335,600
2026-05-19	9.610	9.910	9.540	9.740	9.740	17,965,600
2026-05-18	9.930	10.080	9.710	9.750	9.750	7,200,800
2026-05-15	9.630	10.030	9.630	9.940	9.940	22,148,700
2026-05-14	9.510	9.920	9.470	9.790	9.790	24,567,900
2026-05-13	9.800	9.910	9.170	9.510	9.510	32,817,900
2026-05-12	9.840	10.580	9.750	9.910	9.910	32,594,000
2026-05-11	10.570	10.650	10.430	10.500	10.500	10,132,400
2026-05-08	10.860	10.890	10.640	10.690	10.690	5,199,400
2026-05-07	10.900	11.150	10.590	10.700	10.700	12,976,800
2026-05-06	10.470	10.650	10.450	10.520	10.520	6,892,400
2026-05-05	10.280	10.440	10.250	10.390	10.390	14,584,000
2026-05-04	10.190	10.430	10.170	10.320	10.320	4,617,400
2026-04-30	10.150	10.400	10.150	10.190	10.190	7,098,300
2026-04-29	10.140	10.240	10.040	10.100	10.100	13,874,300
2026-04-28	10.160	10.260	10.000	10.210	10.210	5,046,100

← NewerPage 2 of 21 · 1,244 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.