Natura Cosmeticos S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	13.750	14.570	13.740	14.530	14.530	15,915,400
2024-11-07	14.170	14.620	13.940	14.120	14.120	8,708,900
2024-11-06	14.020	14.650	13.940	14.370	14.370	6,701,600
2024-11-05	14.600	14.610	14.240	14.280	14.280	5,115,000
2024-11-04	13.810	14.610	13.730	14.610	14.610	10,432,300
2024-11-01	13.720	13.810	13.530	13.620	13.620	11,537,800
2024-10-31	13.950	14.020	13.650	13.710	13.710	8,530,700
2024-10-30	14.070	14.290	13.970	14.020	14.020	7,291,200
2024-10-29	14.080	14.180	13.920	14.080	14.080	10,725,900
2024-10-28	14.240	14.350	14.060	14.140	14.140	5,484,800
2024-10-25	14.280	14.380	14.020	14.060	14.060	16,376,900
2024-10-24	14.030	14.260	13.860	14.260	14.260	15,738,600
2024-10-23	14.050	14.220	13.920	14.060	14.060	13,070,600
2024-10-22	14.540	14.600	14.110	14.110	14.110	14,216,700
2024-10-21	15.040	15.260	14.610	14.640	14.640	7,368,900
2024-10-18	14.950	15.050	14.580	14.890	14.890	7,883,000
2024-10-17	15.040	15.060	14.800	14.800	14.800	8,912,200
2024-10-16	15.200	15.300	15.070	15.110	15.110	7,157,500
2024-10-15	15.440	15.840	15.150	15.170	15.170	7,258,000
2024-10-14	14.960	15.590	14.900	15.420	15.420	4,543,300
2024-10-11	15.030	15.190	14.780	14.900	14.900	6,806,500
2024-10-10	15.410	15.510	15.030	15.120	15.120	5,014,500
2024-10-09	15.630	15.690	15.240	15.460	15.460	6,702,500
2024-10-08	15.010	15.850	15.000	15.750	15.750	12,985,300
2024-10-07	14.900	15.260	14.670	15.230	15.230	9,592,400
2024-10-04	14.560	14.900	14.410	14.840	14.840	6,784,800
2024-10-03	14.060	14.730	14.030	14.630	14.630	8,347,900
2024-10-02	14.300	14.620	14.160	14.260	14.260	5,026,200
2024-10-01	14.130	14.430	13.990	14.040	14.040	4,128,000
2024-09-30	13.940	14.410	13.890	14.050	14.050	7,347,700
2024-09-27	13.550	14.230	13.550	14.000	14.000	10,433,400
2024-09-26	13.310	13.710	13.280	13.670	13.670	4,211,100
2024-09-25	13.510	13.870	13.270	13.270	13.270	7,044,300
2024-09-24	13.770	13.800	13.460	13.540	13.540	5,079,300
2024-09-23	13.510	13.880	13.390	13.640	13.640	6,044,800
2024-09-20	14.300	14.430	13.610	13.630	13.630	13,684,100
2024-09-19	14.300	14.580	14.170	14.230	14.230	5,809,300
2024-09-18	14.320	14.650	14.210	14.240	14.240	10,082,500
2024-09-17	14.170	14.460	14.110	14.400	14.400	4,057,800
2024-09-16	14.360	14.600	14.170	14.250	14.250	6,554,900
2024-09-13	14.550	14.890	14.250	14.250	14.250	7,304,600
2024-09-12	13.880	14.530	13.850	14.470	14.470	6,845,500
2024-09-11	13.550	14.040	13.550	13.960	13.960	5,930,000
2024-09-10	13.550	13.670	13.350	13.640	13.640	4,463,200
2024-09-09	13.630	13.710	13.520	13.600	13.600	3,538,400
2024-09-06	13.950	14.130	13.500	13.600	13.600	7,483,700
2024-09-05	13.530	14.040	13.470	13.990	13.990	6,783,900
2024-09-04	13.440	13.800	13.370	13.510	13.510	5,242,900
2024-09-03	13.140	13.370	13.050	13.320	13.320	10,461,600
2024-09-02	13.500	13.540	13.110	13.110	13.110	6,396,800
2024-08-30	13.900	13.940	13.550	13.550	13.550	13,314,800
2024-08-29	13.880	14.100	13.880	14.020	14.020	8,668,900
2024-08-28	13.830	14.080	13.780	13.880	13.880	5,875,100
2024-08-27	13.950	14.080	13.770	13.920	13.920	7,588,400
2024-08-26	13.900	14.210	13.630	14.070	14.070	9,700,600
2024-08-23	13.430	13.880	13.340	13.750	13.750	10,190,600
2024-08-22	13.790	13.920	13.240	13.380	13.380	7,892,400
2024-08-21	14.030	14.030	13.470	13.790	13.790	11,794,300
2024-08-20	14.250	14.310	13.990	13.990	13.990	5,316,400
2024-08-19	14.050	14.240	13.790	14.200	14.200	18,430,700

← NewerPage 9 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.