Natura Cosmeticos S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 7.000 | 7.140 | 6.980 | 7.050 | 7.050 | 9,810,200 |
| 2026-10-15 | 6.920 | 7.120 | 6.870 | 6.940 | 6.940 | 8,035,900 |
| 2026-10-14 | 7.000 | 7.090 | 6.800 | 7.050 | 7.050 | 12,859,700 |
| 2026-10-13 | 7.440 | 7.440 | 7.040 | 7.040 | 7.040 | 14,026,700 |
| 2026-10-09 | 7.460 | 7.770 | 7.420 | 7.450 | 7.450 | 16,674,100 |
| 2026-10-08 | 7.410 | 7.630 | 7.220 | 7.370 | 7.370 | 17,662,300 |
| 2026-10-07 | 8.120 | 8.120 | 7.350 | 7.350 | 7.350 | 26,273,300 |
| 2026-10-06 | 7.960 | 8.200 | 7.900 | 8.080 | 8.080 | 8,085,000 |
| 2026-10-05 | 8.090 | 8.260 | 7.770 | 7.900 | 7.900 | 14,850,000 |
| 2026-10-02 | 6.880 | 7.450 | 6.860 | 7.450 | 7.450 | 16,940,800 |
| 2026-10-01 | 6.770 | 6.950 | 6.620 | 6.820 | 6.820 | 17,277,200 |
| 2026-09-30 | 6.610 | 6.750 | 6.530 | 6.750 | 6.750 | 16,400,800 |
| 2026-09-29 | 6.750 | 6.750 | 6.420 | 6.550 | 6.550 | 25,581,800 |
| 2026-09-28 | 7.100 | 7.150 | 6.680 | 6.710 | 6.710 | 12,616,800 |
| 2026-09-25 | 7.240 | 7.270 | 7.080 | 7.120 | 7.120 | 9,592,900 |
| 2026-09-24 | 7.660 | 7.660 | 7.200 | 7.200 | 7.200 | 9,488,800 |
| 2026-09-23 | 7.790 | 7.900 | 7.650 | 7.650 | 7.650 | 4,409,700 |
| 2026-09-22 | 7.890 | 7.930 | 7.710 | 7.780 | 7.780 | 6,795,600 |
| 2026-09-21 | 8.020 | 8.020 | 7.850 | 7.950 | 7.950 | 5,634,900 |
| 2026-09-18 | 7.970 | 8.230 | 7.940 | 7.940 | 7.940 | 13,178,800 |
| 2026-09-17 | 7.960 | 7.970 | 7.770 | 7.970 | 7.970 | 5,015,200 |
| 2026-09-16 | 7.950 | 7.980 | 7.810 | 7.920 | 7.920 | 5,475,500 |
| 2026-09-15 | 8.060 | 8.130 | 7.820 | 7.930 | 7.930 | 8,064,100 |
| 2026-09-14 | 8.220 | 8.240 | 7.950 | 8.030 | 8.030 | 7,695,300 |
| 2026-09-11 | 8.540 | 8.650 | 8.220 | 8.330 | 8.330 | 7,396,500 |
| 2026-09-10 | 8.780 | 8.850 | 8.500 | 8.510 | 8.510 | 9,317,200 |
| 2026-09-09 | 8.850 | 8.940 | 8.730 | 8.800 | 8.800 | 2,657,200 |
| 2026-09-08 | 9.000 | 9.050 | 8.870 | 8.900 | 8.900 | 5,261,900 |
| 2026-09-04 | 9.200 | 9.200 | 8.850 | 8.850 | 8.850 | 5,548,200 |
| 2026-09-03 | 9.410 | 9.450 | 9.100 | 9.200 | 9.200 | 5,641,400 |
| 2026-09-02 | 8.700 | 9.280 | 8.670 | 9.280 | 9.280 | 8,862,800 |
| 2026-09-01 | 8.800 | 9.170 | 8.680 | 8.790 | 8.790 | 20,916,500 |
| 2026-08-31 | 9.330 | 9.530 | 8.740 | 8.740 | 8.740 | 8,649,400 |
| 2026-08-28 | 8.960 | 8.980 | 8.540 | 8.740 | 8.740 | 3,008,300 |
| 2026-08-27 | 8.900 | 8.990 | 8.730 | 8.910 | 8.910 | 6,854,100 |
| 2026-08-26 | 8.760 | 9.120 | 8.650 | 8.940 | 8.940 | 3,801,300 |
| 2026-08-25 | 8.280 | 8.830 | 8.180 | 8.760 | 8.760 | 7,880,200 |
| 2026-08-24 | 8.080 | 8.350 | 7.980 | 8.250 | 8.250 | 9,914,100 |
| 2026-08-21 | 7.680 | 8.230 | 7.650 | 8.230 | 8.230 | 15,023,400 |
| 2026-08-20 | 7.540 | 7.730 | 7.490 | 7.620 | 7.620 | 4,786,200 |
| 2026-08-19 | 7.600 | 7.750 | 7.560 | 7.610 | 7.610 | 8,542,500 |
| 2026-08-18 | 7.680 | 7.700 | 7.430 | 7.490 | 7.490 | 4,039,400 |
| 2026-08-17 | 7.650 | 7.680 | 7.500 | 7.660 | 7.660 | 4,942,600 |
| 2026-08-14 | 7.900 | 7.930 | 7.640 | 7.690 | 7.690 | 6,296,300 |
| 2026-08-13 | 8.140 | 8.200 | 7.890 | 7.960 | 7.960 | 3,995,700 |
| 2026-08-12 | 8.240 | 8.310 | 8.110 | 8.160 | 8.160 | 3,833,400 |
| 2026-08-11 | 7.770 | 8.450 | 7.760 | 8.200 | 8.200 | 8,928,300 |
| 2026-08-10 | 8.270 | 8.310 | 8.060 | 8.080 | 8.080 | 1,979,600 |
| 2026-08-07 | 8.220 | 8.280 | 8.100 | 8.280 | 8.280 | 2,081,800 |
| 2026-08-06 | 8.240 | 8.300 | 8.170 | 8.180 | 8.180 | 2,931,700 |
| 2026-08-05 | 8.500 | 8.520 | 8.300 | 8.300 | 8.300 | 3,613,700 |
| 2026-08-04 | 8.610 | 8.670 | 8.410 | 8.420 | 8.420 | 3,057,000 |
| 2026-08-03 | 8.500 | 8.570 | 8.400 | 8.500 | 8.500 | 4,413,700 |
| 2026-07-31 | 8.330 | 8.330 | 8.330 | 8.330 | 8.330 | 2,153,500 |
| 2026-07-30 | 8.320 | 8.380 | 8.280 | 8.330 | 8.330 | 3,065,900 |
| 2026-07-29 | 8.320 | 8.410 | 8.220 | 8.270 | 8.270 | 4,369,400 |
| 2026-07-28 | 8.700 | 8.750 | 8.340 | 8.340 | 8.340 | 5,801,100 |
| 2026-07-27 | 8.420 | 8.630 | 8.390 | 8.490 | 8.490 | 4,532,400 |
| 2026-07-24 | 8.500 | 8.520 | 8.350 | 8.380 | 8.380 | 2,678,800 |
| 2026-07-23 | 8.640 | 8.710 | 8.560 | 8.560 | 8.560 | 3,176,200 |
Page 1 of 3 · 124 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.