Natura Cosmeticos S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	10.150	10.380	10.140	10.260	10.260	7,644,700
2026-04-24	10.100	10.250	10.050	10.150	10.150	7,161,800
2026-04-23	10.150	10.260	10.040	10.150	10.150	7,754,100
2026-04-22	10.150	10.290	10.080	10.160	10.160	6,239,800
2026-04-20	10.180	10.320	10.080	10.180	10.180	5,546,300
2026-04-17	10.250	10.330	9.910	10.150	10.150	9,515,900
2026-04-16	10.310	10.310	10.060	10.100	10.100	4,963,000
2026-04-15	10.400	10.440	10.140	10.250	10.250	5,129,500
2026-04-14	10.320	10.490	10.300	10.400	10.400	5,612,000
2026-04-13	10.140	10.350	10.080	10.320	10.320	5,750,000
2026-04-10	10.340	10.440	10.200	10.200	10.200	5,993,700
2026-04-09	10.400	10.440	10.060	10.200	10.200	10,588,800
2026-04-08	10.720	10.720	10.330	10.350	10.350	8,621,900
2026-04-07	10.440	10.470	10.080	10.230	10.230	7,135,600
2026-04-06	10.450	10.550	10.360	10.510	10.510	7,088,200
2026-04-02	10.030	10.530	10.010	10.350	10.350	13,151,400
2026-04-01	10.650	10.720	10.270	10.350	10.350	15,223,400
2026-03-31	10.000	10.450	9.900	10.440	10.440	24,865,200
2026-03-30	9.500	9.570	9.140	9.240	9.240	9,362,000
2026-03-27	9.490	9.560	9.240	9.240	9.240	7,573,900
2026-03-26	9.800	9.850	9.370	9.520	9.520	9,365,800
2026-03-25	9.900	10.070	9.770	9.900	9.900	7,354,800
2026-03-24	9.750	9.790	9.470	9.720	9.720	6,664,900
2026-03-23	9.500	9.900	9.440	9.900	9.900	8,148,100
2026-03-20	9.640	9.930	9.210	9.210	9.210	13,095,800
2026-03-19	9.100	9.910	9.020	9.750	9.750	14,323,100
2026-03-18	9.310	9.930	9.100	9.350	9.350	11,754,400
2026-03-17	9.190	9.750	9.100	9.360	9.360	25,140,700
2026-03-16	8.860	8.930	8.620	8.630	8.630	5,409,500
2026-03-13	8.690	8.890	8.620	8.660	8.660	5,497,500
2026-03-12	8.780	8.820	8.590	8.590	8.590	5,749,500
2026-03-11	8.740	9.000	8.730	8.870	8.870	3,367,300
2026-03-10	8.840	9.070	8.670	8.870	8.870	3,904,800
2026-03-09	8.670	8.890	8.640	8.740	8.740	5,725,400
2026-03-06	8.600	8.880	8.560	8.730	8.730	5,064,500
2026-03-05	8.910	8.940	8.600	8.690	8.690	5,360,300
2026-03-04	8.720	9.010	8.710	9.010	9.010	9,345,000
2026-03-03	8.690	8.770	8.440	8.570	8.570	8,368,800
2026-03-02	9.030	9.080	8.860	8.990	8.990	4,945,300
2026-02-27	9.610	9.610	9.090	9.110	9.110	12,331,900
2026-02-26	9.900	9.950	9.540	9.610	9.610	9,942,900
2026-02-25	10.000	10.040	9.770	9.880	9.880	13,430,800
2026-02-24	9.420	10.000	9.380	9.980	9.980	12,950,900
2026-02-23	9.280	9.420	9.190	9.380	9.380	9,112,000
2026-02-20	9.290	9.490	9.230	9.450	9.450	5,252,300
2026-02-19	9.380	9.510	9.270	9.350	9.350	4,883,600
2026-02-18	9.200	9.400	9.110	9.280	9.280	5,448,700
2026-02-13	9.070	9.240	8.740	9.190	9.190	9,467,100
2026-02-12	9.480	9.500	9.120	9.160	9.160	9,432,900
2026-02-11	9.530	9.670	9.300	9.540	9.540	8,355,600
2026-02-10	9.190	9.550	9.160	9.480	9.480	9,751,100
2026-02-09	9.140	9.260	9.060	9.260	9.260	5,651,100
2026-02-06	8.940	9.110	8.870	9.110	9.110	4,330,200
2026-02-05	8.720	9.070	8.710	8.940	8.940	5,907,800
2026-02-04	8.840	8.940	8.710	8.740	8.740	8,899,800
2026-02-03	8.830	9.260	8.730	8.950	8.950	9,302,100
2026-02-02	8.800	8.830	8.600	8.750	8.750	7,506,100
2026-01-30	8.670	8.830	8.580	8.770	8.770	7,673,100
2026-01-29	8.900	8.940	8.480	8.680	8.680	7,740,300
2026-01-28	8.690	8.940	8.580	8.860	8.860	7,645,200

← NewerPage 3 of 5 · 247 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.