Natura Cosmeticos S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 8.810 | 8.810 | 8.600 | 8.730 | 8.730 | 4,217,400 |
| 2025-10-27 | 8.850 | 9.170 | 8.750 | 8.810 | 8.810 | 8,067,400 |
| 2025-10-24 | 8.490 | 8.830 | 8.490 | 8.740 | 8.740 | 10,518,200 |
| 2025-10-23 | 8.530 | 8.670 | 8.430 | 8.530 | 8.530 | 4,606,300 |
| 2025-10-22 | 8.620 | 8.680 | 8.460 | 8.510 | 8.510 | 7,430,700 |
| 2025-10-21 | 8.550 | 8.680 | 8.500 | 8.600 | 8.600 | 6,790,900 |
| 2025-10-20 | 8.280 | 8.580 | 8.220 | 8.530 | 8.530 | 9,260,600 |
| 2025-10-17 | 8.200 | 8.390 | 8.140 | 8.160 | 8.160 | 5,642,600 |
| 2025-10-16 | 8.200 | 8.300 | 8.150 | 8.260 | 8.260 | 7,525,600 |
| 2025-10-15 | 8.200 | 8.350 | 8.150 | 8.230 | 8.230 | 12,481,100 |
| 2025-10-14 | 8.440 | 8.440 | 8.170 | 8.240 | 8.240 | 9,186,100 |
| 2025-10-13 | 8.500 | 8.670 | 8.400 | 8.470 | 8.470 | 9,811,400 |
| 2025-10-10 | 8.470 | 8.490 | 8.220 | 8.400 | 8.400 | 7,665,100 |
| 2025-10-09 | 8.340 | 8.470 | 8.190 | 8.430 | 8.430 | 10,297,600 |
| 2025-10-08 | 8.190 | 8.380 | 8.060 | 8.290 | 8.290 | 12,493,400 |
| 2025-10-07 | 8.590 | 8.590 | 8.070 | 8.130 | 8.130 | 16,311,700 |
| 2025-10-06 | 8.950 | 8.950 | 8.500 | 8.590 | 8.590 | 8,642,000 |
| 2025-10-03 | 9.000 | 9.050 | 8.820 | 8.920 | 8.920 | 7,242,800 |
| 2025-10-02 | 9.210 | 9.210 | 8.950 | 9.020 | 9.020 | 8,535,700 |
| 2025-10-01 | 9.360 | 9.420 | 9.100 | 9.190 | 9.190 | 14,680,600 |
| 2025-09-30 | 9.510 | 9.510 | 9.220 | 9.350 | 9.350 | 13,203,000 |
| 2025-09-29 | 9.500 | 9.590 | 9.280 | 9.400 | 9.400 | 6,035,200 |
| 2025-09-26 | 9.220 | 9.480 | 9.090 | 9.400 | 9.400 | 14,712,700 |
| 2025-09-25 | 9.040 | 9.350 | 8.970 | 9.180 | 9.180 | 16,245,900 |
| 2025-09-24 | 9.220 | 9.230 | 8.950 | 8.970 | 8.970 | 16,849,200 |
| 2025-09-23 | 9.360 | 9.410 | 9.160 | 9.210 | 9.210 | 13,036,800 |
| 2025-09-22 | 9.820 | 9.820 | 9.260 | 9.360 | 9.360 | 17,535,100 |
| 2025-09-19 | 10.440 | 10.440 | 9.820 | 9.850 | 9.850 | 23,382,700 |
| 2025-09-18 | 9.930 | 10.330 | 9.790 | 10.330 | 10.330 | 43,312,700 |
| 2025-09-17 | 8.800 | 8.900 | 8.600 | 8.870 | 8.870 | 22,085,000 |
| 2025-09-16 | 8.980 | 9.270 | 8.730 | 8.750 | 8.750 | 10,086,300 |
| 2025-09-15 | 9.100 | 9.100 | 8.680 | 8.940 | 8.940 | 9,226,800 |
| 2025-09-12 | 8.670 | 8.840 | 8.610 | 8.750 | 8.750 | 4,187,200 |
| 2025-09-11 | 8.690 | 8.890 | 8.610 | 8.790 | 8.790 | 4,874,400 |
| 2025-09-10 | 8.700 | 8.770 | 8.610 | 8.640 | 8.640 | 4,737,900 |
| 2025-09-09 | 8.680 | 8.710 | 8.570 | 8.630 | 8.630 | 4,420,500 |
| 2025-09-08 | 8.850 | 8.900 | 8.580 | 8.610 | 8.610 | 10,853,800 |
| 2025-09-05 | 8.760 | 9.050 | 8.760 | 8.840 | 8.840 | 6,090,900 |
| 2025-09-04 | 8.640 | 8.700 | 8.560 | 8.690 | 8.690 | 4,360,200 |
| 2025-09-03 | 8.760 | 8.840 | 8.560 | 8.610 | 8.610 | 4,888,000 |
| 2025-09-02 | 8.900 | 8.960 | 8.730 | 8.730 | 8.730 | 6,671,000 |
| 2025-09-01 | 9.090 | 9.090 | 8.820 | 8.960 | 8.960 | 3,587,000 |
| 2025-08-29 | 9.170 | 9.230 | 8.880 | 9.010 | 9.010 | 8,940,200 |
| 2025-08-28 | 9.150 | 9.310 | 9.130 | 9.160 | 9.160 | 9,088,400 |
| 2025-08-27 | 8.970 | 9.080 | 8.770 | 9.080 | 9.080 | 9,142,900 |
| 2025-08-26 | 8.870 | 9.180 | 8.840 | 8.970 | 8.970 | 132,647,300 |
| 2025-08-25 | 9.150 | 9.300 | 8.830 | 8.890 | 8.890 | 14,570,000 |
| 2025-08-22 | 8.500 | 9.140 | 8.500 | 9.140 | 9.140 | 14,929,200 |
| 2025-08-21 | 8.360 | 8.440 | 8.200 | 8.440 | 8.440 | 12,942,200 |
| 2025-08-20 | 8.420 | 8.500 | 8.210 | 8.380 | 8.380 | 11,073,100 |
| 2025-08-19 | 8.820 | 8.850 | 8.330 | 8.400 | 8.400 | 8,347,500 |
| 2025-08-18 | 9.010 | 9.140 | 8.810 | 8.860 | 8.860 | 5,560,200 |
| 2025-08-15 | 8.900 | 9.140 | 8.620 | 9.140 | 9.140 | 10,993,000 |
| 2025-08-14 | 8.660 | 9.150 | 8.660 | 9.000 | 9.000 | 10,508,400 |
| 2025-08-13 | 8.690 | 8.900 | 8.470 | 8.750 | 8.750 | 12,381,900 |
| 2025-08-12 | 9.600 | 9.640 | 8.650 | 8.650 | 8.650 | 19,478,100 |
| 2025-08-11 | 8.880 | 9.730 | 8.870 | 9.400 | 9.400 | 10,102,000 |
| 2025-08-08 | 9.170 | 9.210 | 8.730 | 8.880 | 8.880 | 6,156,300 |
| 2025-08-07 | 9.150 | 9.400 | 9.140 | 9.170 | 9.170 | 3,666,700 |
| 2025-08-06 | 8.770 | 9.200 | 8.760 | 9.140 | 9.140 | 5,816,100 |
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.