Natura Cosmeticos S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	8.820	8.890	8.680	8.730	8.730	5,437,800
2025-08-04	9.020	9.060	8.710	8.770	8.770	7,113,900
2025-08-01	9.190	9.240	8.910	8.910	8.910	4,336,600
2025-07-31	9.050	9.120	8.920	9.030	9.030	6,016,100
2025-07-30	9.140	9.300	8.960	9.150	9.150	3,550,300
2025-07-29	9.060	9.220	8.980	9.140	9.140	3,659,400
2025-07-28	9.190	9.270	8.950	9.030	9.030	3,777,900
2025-07-25	9.470	9.470	9.010	9.160	9.160	6,375,100
2025-07-24	9.360	9.550	9.190	9.400	9.400	5,091,200
2025-07-23	9.110	9.530	9.110	9.530	9.530	3,637,800
2025-07-22	9.390	9.570	9.140	9.140	9.140	5,650,200
2025-07-21	9.400	9.530	9.300	9.400	9.400	4,800,100
2025-07-18	9.560	9.560	9.440	9.510	9.510	4,901,100
2025-07-17	9.790	9.830	9.420	9.650	9.650	9,436,500
2025-07-16	9.970	10.130	9.710	9.750	9.750	6,349,000
2025-07-15	9.900	10.030	9.800	10.020	10.020	3,893,500
2025-07-14	9.850	9.960	9.750	9.860	9.860	4,614,300
2025-07-11	10.050	10.070	9.710	9.790	9.790	7,490,300
2025-07-10	10.110	10.150	9.810	10.100	10.100	5,620,100
2025-07-09	10.310	10.380	10.170	10.170	10.170	4,826,400
2025-07-08	10.400	10.520	10.280	10.420	10.420	4,181,500
2025-07-07	10.540	10.650	10.240	10.410	10.410	5,669,800
2025-07-04	10.360	10.510	10.250	10.510	10.510	1,648,100
2025-07-03	10.240	10.470	10.120	10.350	10.350	3,661,200
2025-07-02	10.640	10.840	9.990	10.190	10.190	5,423,000
2025-07-01	36.860	36.860	36.860	36.860	36.860	0
2025-06-30	36.860	36.860	36.860	36.860	36.860	0
2025-06-27	36.860	36.860	36.860	36.860	36.860	0
2025-06-26	36.860	36.860	36.860	36.860	36.860	0
2025-06-25	10.470	10.530	10.360	10.470	10.470	4,084,600
2025-06-24	10.350	10.600	10.330	10.510	10.510	4,950,700
2025-06-23	10.530	10.820	10.250	10.290	10.290	6,848,700
2025-06-20	10.360	10.660	10.360	10.500	10.500	9,678,800
2025-06-18	10.560	10.640	10.440	10.460	10.460	4,303,100
2025-06-17	10.580	10.670	10.450	10.530	10.530	5,168,600
2025-06-16	10.390	10.660	10.340	10.510	10.510	4,885,000
2025-06-13	10.230	10.360	9.950	10.240	10.240	7,714,900
2025-06-12	10.350	10.370	10.230	10.310	10.310	3,173,400
2025-06-11	10.430	10.530	10.330	10.380	10.380	4,424,300
2025-06-10	10.510	10.630	10.410	10.520	10.520	4,583,700
2025-06-09	10.520	10.590	10.350	10.390	10.390	5,208,900
2025-06-06	10.560	10.620	10.440	10.540	10.540	5,368,200
2025-06-05	10.530	10.770	10.460	10.500	10.500	10,116,500
2025-06-04	10.600	10.730	10.330	10.490	10.490	11,842,400
2025-06-03	10.200	10.890	10.140	10.760	10.760	8,443,300
2025-06-02	10.620	10.660	10.190	10.230	10.230	5,264,700
2025-05-30	10.550	10.620	10.290	10.470	10.470	16,906,500
2025-05-29	10.510	10.680	10.500	10.500	10.500	4,709,900
2025-05-28	10.600	10.840	10.370	10.640	10.640	14,252,500
2025-05-27	10.800	10.850	10.600	10.720	10.720	16,649,700
2025-05-26	10.370	10.700	10.350	10.550	10.550	6,725,600
2025-05-23	10.270	10.310	9.950	10.310	10.310	18,897,900
2025-05-22	10.260	10.770	10.220	10.360	10.360	14,372,800
2025-05-21	10.400	10.560	10.050	10.190	10.190	14,503,200
2025-05-20	10.750	10.810	10.290	10.390	10.390	15,868,900
2025-05-19	10.670	10.960	10.600	10.730	10.730	12,625,400
2025-05-16	10.310	10.740	10.250	10.680	10.680	11,596,300
2025-05-15	10.720	10.790	10.320	10.360	10.360	7,820,300
2025-05-14	10.010	10.920	9.920	10.710	10.710	25,681,000
2025-05-13	9.770	10.110	9.750	10.000	10.000	22,565,100

← NewerPage 6 of 21 · 1,243 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.