Natura Cosmeticos S.A. historical data
| 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 |
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.