Natura Cosmeticos S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	9.200	9.470	9.130	9.390	9.390	9,802,000
2025-05-09	9.350	9.380	9.030	9.150	9.150	7,293,400
2025-05-08	9.180	9.600	9.030	9.290	9.290	12,754,400
2025-05-07	9.200	9.210	8.930	8.980	8.980	8,541,900
2025-05-06	9.270	9.370	9.090	9.150	9.150	5,396,500
2025-05-05	9.570	9.570	9.160	9.220	9.220	7,277,600
2025-05-02	9.580	9.630	9.350	9.540	9.540	13,724,000
2025-04-30	9.550	9.830	9.470	9.510	9.510	8,811,500
2025-04-29	9.940	10.050	9.550	9.550	9.550	7,290,600
2025-04-28	10.060	10.270	9.920	9.940	9.940	6,422,400
2025-04-25	9.990	10.080	9.810	9.970	9.970	6,947,500
2025-04-24	9.420	10.030	9.390	9.990	9.990	12,349,000
2025-04-23	9.580	9.650	9.420	9.420	9.420	8,269,900
2025-04-22	9.340	9.560	9.300	9.490	9.490	7,570,700
2025-04-17	9.360	9.380	9.160	9.340	9.340	10,640,300
2025-04-16	9.470	9.540	9.340	9.340	9.340	8,334,000
2025-04-15	9.250	9.580	9.240	9.490	9.490	11,888,700
2025-04-14	9.490	9.490	9.170	9.250	9.250	16,007,400
2025-04-11	9.550	9.550	9.360	9.370	9.370	7,974,600
2025-04-10	9.790	9.800	9.300	9.480	9.480	10,388,000
2025-04-09	9.300	9.880	9.280	9.880	9.880	14,337,400
2025-04-08	9.530	9.560	9.200	9.400	9.400	15,763,700
2025-04-07	9.050	9.500	8.950	9.410	9.410	13,169,000
2025-04-04	9.260	9.400	9.130	9.150	9.150	11,384,200
2025-04-03	9.080	9.490	9.070	9.430	9.430	16,591,300
2025-04-02	9.180	9.460	9.050	9.110	9.110	21,635,500
2025-04-01	9.990	10.030	9.200	9.200	9.200	35,051,700
2025-03-31	10.300	10.420	9.990	9.990	9.990	12,253,800
2025-03-28	10.400	10.490	10.220	10.450	10.450	13,300,000
2025-03-27	10.160	10.470	10.060	10.410	10.410	20,649,500
2025-03-26	9.900	10.330	9.880	10.060	10.060	25,471,700
2025-03-25	9.610	9.890	9.600	9.890	9.890	19,632,900
2025-03-24	9.520	9.670	9.460	9.550	9.550	11,302,100
2025-03-21	9.610	9.850	9.440	9.490	9.490	29,973,800
2025-03-20	9.890	9.930	9.650	9.650	9.650	32,307,600
2025-03-19	9.600	10.090	9.560	9.890	9.890	49,225,300
2025-03-18	9.300	9.600	9.260	9.510	9.510	38,368,600
2025-03-17	9.640	9.710	8.950	9.200	9.200	64,941,500
2025-03-14	11.200	11.270	9.490	9.500	9.500	104,986,100
2025-03-13	13.520	13.660	13.230	13.560	13.560	7,285,900
2025-03-12	13.070	13.580	13.010	13.570	13.570	11,455,700
2025-03-11	13.070	13.160	12.870	13.020	13.020	7,714,500
2025-03-10	13.210	13.360	13.030	13.060	13.060	7,845,300
2025-03-07	13.330	13.510	13.070	13.370	13.370	9,539,700
2025-03-06	12.790	13.440	12.720	13.440	13.440	11,146,000
2025-03-05	12.950	13.220	12.560	12.700	12.700	10,224,300
2025-02-28	13.050	13.480	12.900	12.930	12.930	13,865,700
2025-02-27	13.200	13.460	12.820	13.430	13.430	18,257,500
2025-02-26	13.470	13.720	13.120	13.230	13.230	14,485,600
2025-02-25	13.550	13.580	13.020	13.290	13.290	8,466,300
2025-02-24	14.050	14.050	13.350	13.500	13.500	7,171,000
2025-02-21	13.980	14.220	13.750	13.860	13.860	12,416,200
2025-02-20	13.920	14.340	13.760	13.990	13.990	16,018,600
2025-02-19	13.520	13.960	13.330	13.690	13.690	11,039,300
2025-02-18	13.960	13.960	13.610	13.650	13.650	7,418,500
2025-02-17	13.550	14.030	13.470	13.970	13.970	4,797,500
2025-02-14	13.120	13.530	13.040	13.530	13.530	6,531,700
2025-02-13	12.900	13.440	12.800	13.050	13.050	9,968,800
2025-02-12	12.650	12.990	12.630	12.940	12.940	8,185,300
2025-02-11	12.530	13.090	12.470	12.930	12.930	7,662,100

← NewerPage 7 of 21 · 1,248 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.