Natura Cosmeticos S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-27 | 8.590 | 8.780 | 8.530 | 8.630 | 8.630 | 8,756,100 |
| 2026-01-26 | 8.240 | 8.530 | 8.160 | 8.440 | 8.440 | 14,928,100 |
| 2026-01-23 | 8.080 | 8.280 | 7.930 | 8.230 | 8.230 | 9,549,800 |
| 2026-01-22 | 7.790 | 8.240 | 7.730 | 8.030 | 8.030 | 12,715,500 |
| 2026-01-21 | 7.570 | 7.800 | 7.440 | 7.730 | 7.730 | 15,490,100 |
| 2026-01-20 | 7.330 | 7.500 | 7.280 | 7.470 | 7.470 | 7,189,500 |
| 2026-01-19 | 7.580 | 7.670 | 7.210 | 7.370 | 7.370 | 14,394,200 |
| 2026-01-16 | 7.560 | 7.680 | 7.350 | 7.630 | 7.630 | 8,589,100 |
| 2026-01-15 | 7.600 | 7.740 | 7.510 | 7.520 | 7.520 | 7,010,100 |
| 2026-01-14 | 7.580 | 7.600 | 7.420 | 7.550 | 7.550 | 6,118,600 |
| 2026-01-13 | 7.410 | 7.510 | 7.330 | 7.510 | 7.510 | 6,924,100 |
| 2026-01-12 | 7.320 | 7.560 | 7.230 | 7.510 | 7.510 | 6,117,500 |
| 2026-01-09 | 7.330 | 7.460 | 7.300 | 7.350 | 7.350 | 4,417,100 |
| 2026-01-08 | 7.270 | 7.380 | 7.210 | 7.340 | 7.340 | 5,055,500 |
| 2026-01-07 | 7.430 | 7.470 | 7.260 | 7.280 | 7.280 | 5,975,700 |
| 2026-01-06 | 7.390 | 7.560 | 7.380 | 7.420 | 7.420 | 7,577,600 |
| 2026-01-05 | 7.220 | 7.410 | 7.220 | 7.350 | 7.350 | 7,815,500 |
| 2026-01-02 | 7.510 | 7.520 | 7.190 | 7.200 | 7.200 | 5,328,000 |
| 2025-12-30 | 7.280 | 7.540 | 7.260 | 7.450 | 7.450 | 7,286,900 |
| 2025-12-29 | 7.320 | 7.360 | 7.230 | 7.230 | 7.230 | 8,673,800 |
| 2025-12-26 | 7.240 | 7.380 | 7.160 | 7.360 | 7.360 | 9,547,100 |
| 2025-12-23 | 7.300 | 7.370 | 7.190 | 7.230 | 7.230 | 8,584,800 |
| 2025-12-22 | 7.360 | 7.380 | 7.130 | 7.260 | 7.260 | 9,781,800 |
| 2025-12-19 | 7.530 | 7.530 | 7.360 | 7.360 | 7.360 | 11,410,000 |
| 2025-12-18 | 7.720 | 7.730 | 7.490 | 7.530 | 7.530 | 9,952,200 |
| 2025-12-17 | 7.850 | 7.860 | 7.620 | 7.730 | 7.730 | 6,977,100 |
| 2025-12-16 | 7.960 | 8.030 | 7.850 | 7.910 | 7.910 | 5,097,800 |
| 2025-12-15 | 8.080 | 8.190 | 7.970 | 8.070 | 8.070 | 4,338,400 |
| 2025-12-12 | 7.880 | 8.200 | 7.880 | 7.970 | 7.970 | 6,386,800 |
| 2025-12-11 | 7.770 | 7.940 | 7.720 | 7.910 | 7.910 | 6,481,700 |
| 2025-12-10 | 7.930 | 7.930 | 7.710 | 7.760 | 7.760 | 6,576,000 |
| 2025-12-09 | 7.810 | 7.980 | 7.600 | 7.850 | 7.850 | 11,219,400 |
| 2025-12-08 | 8.170 | 8.250 | 7.760 | 7.850 | 7.850 | 10,475,700 |
| 2025-12-05 | 8.720 | 8.810 | 8.050 | 8.080 | 8.080 | 12,527,700 |
| 2025-12-04 | 8.480 | 8.770 | 8.460 | 8.720 | 8.720 | 7,999,000 |
| 2025-12-03 | 8.400 | 8.480 | 8.330 | 8.390 | 8.390 | 5,668,500 |
| 2025-12-02 | 8.240 | 8.510 | 8.220 | 8.360 | 8.360 | 6,888,200 |
| 2025-12-01 | 8.250 | 8.360 | 8.160 | 8.190 | 8.190 | 15,385,600 |
| 2025-11-28 | 7.930 | 8.380 | 7.900 | 8.290 | 8.290 | 13,659,500 |
| 2025-11-27 | 8.030 | 8.130 | 7.920 | 7.930 | 7.930 | 5,451,700 |
| 2025-11-26 | 7.700 | 8.030 | 7.640 | 8.000 | 8.000 | 13,934,000 |
| 2025-11-25 | 7.510 | 7.800 | 7.500 | 7.670 | 7.670 | 12,087,200 |
| 2025-11-24 | 7.650 | 7.650 | 7.450 | 7.470 | 7.470 | 14,540,400 |
| 2025-11-21 | 7.750 | 7.810 | 7.550 | 7.610 | 7.610 | 7,967,800 |
| 2025-11-19 | 7.770 | 7.800 | 7.670 | 7.760 | 7.760 | 5,630,900 |
| 2025-11-18 | 7.720 | 7.890 | 7.670 | 7.750 | 7.750 | 5,552,500 |
| 2025-11-17 | 7.820 | 7.840 | 7.720 | 7.770 | 7.770 | 5,427,700 |
| 2025-11-14 | 7.890 | 7.970 | 7.740 | 7.820 | 7.820 | 8,927,600 |
| 2025-11-13 | 7.890 | 7.930 | 7.640 | 7.880 | 7.880 | 11,256,800 |
| 2025-11-12 | 7.770 | 7.980 | 7.730 | 7.850 | 7.850 | 15,806,400 |
| 2025-11-11 | 8.040 | 8.040 | 7.480 | 7.760 | 7.760 | 51,047,000 |
| 2025-11-10 | 9.300 | 9.360 | 9.080 | 9.200 | 9.200 | 5,787,900 |
| 2025-11-07 | 9.140 | 9.400 | 9.070 | 9.350 | 9.350 | 5,817,300 |
| 2025-11-06 | 9.120 | 9.230 | 9.010 | 9.200 | 9.200 | 5,477,000 |
| 2025-11-05 | 9.020 | 9.190 | 8.920 | 9.120 | 9.120 | 8,700,100 |
| 2025-11-04 | 9.000 | 9.060 | 8.920 | 9.020 | 9.020 | 8,755,800 |
| 2025-11-03 | 9.090 | 9.310 | 9.040 | 9.050 | 9.050 | 8,337,300 |
| 2025-10-31 | 8.800 | 9.070 | 8.660 | 9.010 | 9.010 | 9,108,600 |
| 2025-10-30 | 8.600 | 8.810 | 8.530 | 8.730 | 8.730 | 3,104,000 |
| 2025-10-29 | 8.720 | 8.830 | 8.630 | 8.700 | 8.700 | 5,426,300 |
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.