Natura Cosmeticos S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	12.670	12.770	12.440	12.440	12.440	5,688,300
2025-02-07	13.030	13.110	12.490	12.490	12.490	5,067,500
2025-02-06	12.920	13.360	12.920	13.090	13.090	6,065,000
2025-02-05	13.080	13.160	12.870	12.980	12.980	6,845,500
2025-02-04	12.680	13.080	12.500	13.080	13.080	9,063,500
2025-02-03	13.010	13.150	12.680	12.720	12.720	10,544,500
2025-01-31	12.750	12.830	12.570	12.620	12.620	5,782,800
2025-01-30	12.180	12.770	12.180	12.740	12.740	14,685,800
2025-01-29	12.150	12.350	12.100	12.150	12.150	6,965,300
2025-01-28	12.240	12.280	12.030	12.060	12.060	3,863,800
2025-01-27	12.100	12.440	12.020	12.180	12.180	8,281,700
2025-01-24	12.210	12.360	12.080	12.080	12.080	3,529,800
2025-01-23	12.840	12.840	12.080	12.200	12.200	7,131,400
2025-01-22	12.710	12.870	12.430	12.750	12.750	5,008,500
2025-01-21	12.420	12.690	12.330	12.600	12.600	6,126,600
2025-01-20	12.250	12.670	12.230	12.450	12.450	4,580,400
2025-01-17	12.630	12.840	12.290	12.410	12.410	7,727,700
2025-01-16	13.090	13.090	12.500	12.620	12.620	5,324,100
2025-01-15	12.540	13.040	12.430	13.040	13.040	8,629,600
2025-01-14	12.180	12.440	11.890	12.440	12.440	10,517,300
2025-01-13	12.520	12.640	12.070	12.080	12.080	8,662,300
2025-01-10	12.660	12.790	12.500	12.600	12.600	5,205,000
2025-01-09	12.790	12.970	12.670	12.720	12.720	2,973,500
2025-01-08	12.920	13.020	12.700	12.800	12.800	6,565,000
2025-01-07	12.740	13.190	12.670	13.070	13.070	7,415,100
2025-01-06	12.430	12.890	12.370	12.720	12.720	11,464,400
2025-01-03	12.430	12.560	12.260	12.420	12.420	5,941,100
2025-01-02	12.660	12.770	12.190	12.470	12.470	7,955,400
2024-12-30	12.810	13.030	12.630	12.760	12.760	5,054,000
2024-12-27	13.280	13.350	12.540	12.880	12.880	8,120,800
2024-12-26	13.120	13.410	13.070	13.150	13.150	6,386,800
2024-12-23	13.450	13.540	13.120	13.120	13.120	9,979,900
2024-12-20	13.000	13.770	12.950	13.540	13.540	18,212,900
2024-12-19	12.620	13.290	12.360	13.120	13.120	18,673,400
2024-12-18	13.000	13.090	12.400	12.510	12.510	15,323,500
2024-12-17	13.380	13.590	13.050	13.160	13.160	11,194,500
2024-12-16	12.840	13.610	12.840	13.250	13.250	11,714,300
2024-12-13	13.300	13.310	12.780	12.780	12.780	16,974,800
2024-12-12	14.300	14.390	13.290	13.310	13.310	17,277,500
2024-12-11	14.490	14.780	14.180	14.340	14.340	12,668,900
2024-12-10	14.280	14.490	14.200	14.440	14.440	5,137,500
2024-12-09	14.230	14.410	14.130	14.130	14.130	5,620,500
2024-12-06	14.200	14.360	13.970	14.210	14.210	16,712,400
2024-12-05	14.550	14.910	14.180	14.210	14.210	8,452,600
2024-12-04	13.920	14.680	13.920	14.310	14.310	7,383,900
2024-12-03	14.000	14.250	13.840	14.010	14.010	4,875,000
2024-12-02	13.840	14.240	13.740	14.000	14.000	17,138,000
2024-11-29	13.570	13.940	13.070	13.880	13.880	13,480,600
2024-11-28	14.700	14.700	13.560	13.610	13.610	15,573,200
2024-11-27	14.360	15.250	13.840	14.800	14.800	27,155,700
2024-11-26	14.480	14.500	14.250	14.360	14.360	6,000,500
2024-11-25	14.180	14.550	14.180	14.450	14.450	8,633,500
2024-11-22	13.950	14.250	13.880	14.250	14.250	6,010,000
2024-11-21	14.050	14.310	13.830	13.830	13.830	8,020,800
2024-11-19	13.900	14.470	13.600	14.290	14.290	15,885,800
2024-11-18	14.310	14.330	13.740	13.840	13.840	15,956,000
2024-11-14	14.350	14.640	14.270	14.380	14.380	10,331,600
2024-11-13	14.250	14.460	14.080	14.360	14.360	5,234,200
2024-11-12	14.190	14.550	14.140	14.280	14.280	4,546,300
2024-11-11	14.490	14.560	14.040	14.320	14.320	6,329,300

← NewerPage 8 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.