Natura Cosmeticos S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-08	15.500	15.860	15.280	15.450	15.450	15,417,300
2023-03-07	14.910	15.460	14.770	15.240	15.240	16,361,400
2023-03-06	14.390	15.030	14.310	14.910	14.910	9,357,700
2023-03-03	14.480	14.900	14.290	14.390	14.390	16,195,500
2023-03-02	14.510	14.650	14.060	14.370	14.370	18,852,200
2023-03-01	15.450	15.450	14.240	14.490	14.490	26,858,100
2023-02-28	15.020	15.500	14.830	15.320	15.320	16,442,100
2023-02-27	14.960	15.240	14.800	14.970	14.970	9,047,900
2023-02-24	15.350	15.350	14.620	14.900	14.900	13,710,300
2023-02-23	15.400	15.750	15.060	15.330	15.330	27,042,300
2023-02-22	15.030	15.320	14.670	14.900	14.900	7,983,400
2023-02-17	15.300	15.340	14.950	15.120	15.120	10,889,300
2023-02-16	15.080	15.460	14.800	15.360	15.360	15,136,600
2023-02-15	14.320	15.240	14.150	15.140	15.140	19,002,300
2023-02-14	14.650	14.770	14.230	14.320	14.320	12,280,200
2023-02-13	14.620	14.840	14.000	14.520	14.520	12,576,600
2023-02-10	14.610	15.270	14.470	14.630	14.630	24,314,700
2023-02-08	14.000	14.660	13.950	14.430	14.430	18,433,800
2023-02-07	14.320	14.340	13.740	13.910	13.910	11,753,800
2023-02-06	14.050	14.430	13.720	14.200	14.200	30,216,100
2023-02-03	14.040	14.260	13.790	14.000	14.000	10,662,600
2023-02-02	14.010	14.540	13.880	14.160	14.160	15,500,100
2023-02-01	14.640	14.880	13.850	14.000	14.000	21,339,500
2023-01-31	13.670	14.920	13.670	14.550	14.550	28,336,300
2023-01-30	14.400	14.940	13.450	13.650	13.650	39,989,700
2023-01-27	12.910	13.100	12.740	12.940	12.940	7,864,600
2023-01-26	13.200	13.430	12.660	12.930	12.930	11,356,800
2023-01-25	13.360	13.500	12.870	13.180	13.180	11,544,700
2023-01-24	12.610	13.490	12.420	13.370	13.370	17,123,500
2023-01-23	12.070	12.660	12.020	12.520	12.520	8,301,200
2023-01-20	12.240	12.450	11.790	12.070	12.070	16,979,500
2023-01-19	12.140	12.430	11.950	12.250	12.250	12,593,200
2023-01-18	12.210	12.740	12.110	12.270	12.270	10,419,500
2023-01-17	12.150	12.410	11.990	12.180	12.180	7,713,500
2023-01-16	12.300	12.400	11.920	12.070	12.070	6,544,100
2023-01-13	12.210	12.650	11.970	12.240	12.240	9,003,000
2023-01-12	12.600	12.600	12.060	12.340	12.340	10,206,400
2023-01-11	12.630	12.750	12.200	12.700	12.700	8,830,400
2023-01-10	12.010	12.820	11.970	12.590	12.590	13,226,400
2023-01-09	12.000	12.490	11.860	12.150	12.150	9,619,300
2023-01-06	11.700	12.340	11.540	12.250	12.250	14,876,800
2023-01-05	11.080	11.840	10.730	11.700	11.700	17,969,800
2023-01-04	10.250	11.140	9.860	11.020	11.020	23,874,500
2023-01-03	10.650	10.840	10.080	10.120	10.120	12,981,100
2023-01-02	11.450	11.450	10.550	10.640	10.640	7,948,200
2022-12-29	11.490	11.750	11.340	11.610	11.610	11,631,400
2022-12-28	10.770	11.560	10.590	11.450	11.450	16,725,700
2022-12-27	11.300	11.350	10.580	10.680	10.680	10,411,500
2022-12-26	11.390	11.540	11.070	11.240	11.240	4,979,200
2022-12-23	10.930	11.920	10.930	11.420	11.420	17,805,200
2022-12-22	11.040	11.330	10.670	10.970	10.970	10,740,100
2022-12-21	11.180	11.310	10.470	11.120	11.120	17,142,000
2022-12-20	10.180	11.700	10.050	11.120	11.120	22,394,700
2022-12-19	9.970	10.380	9.600	10.240	10.240	26,600,300
2022-12-16	10.350	10.390	9.730	9.910	9.910	32,117,500
2022-12-15	10.550	10.940	10.260	10.390	10.390	14,635,300
2022-12-14	10.810	10.890	10.400	10.660	10.660	19,207,200
2022-12-13	11.400	11.600	10.770	10.870	10.870	15,697,800
2022-12-12	11.490	11.550	10.910	11.290	11.290	11,326,200
2022-12-09	11.900	11.970	11.440	11.530	11.530	7,896,800

← NewerPage 16 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.