Natura Cosmeticos S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-08	12.220	12.300	11.690	11.830	11.830	14,347,200
2022-12-07	12.400	12.670	12.080	12.390	12.390	15,857,000
2022-12-06	12.180	12.500	11.880	12.410	12.410	12,974,900
2022-12-05	12.300	12.440	11.850	12.060	12.060	12,299,600
2022-12-02	11.430	12.580	11.220	12.480	12.480	27,077,500
2022-12-01	11.650	11.680	11.200	11.330	11.330	15,592,400
2022-11-30	11.900	12.060	11.180	11.710	11.710	32,033,500
2022-11-29	11.390	11.660	11.170	11.510	11.510	19,526,000
2022-11-28	11.410	11.630	11.310	11.370	11.370	13,222,800
2022-11-25	12.150	12.200	11.430	11.450	11.450	20,664,100
2022-11-24	12.030	12.420	11.880	12.180	12.180	11,556,000
2022-11-23	12.260	12.380	11.770	11.860	11.860	17,401,600
2022-11-22	12.660	12.780	12.220	12.380	12.380	11,238,900
2022-11-21	12.500	12.790	12.020	12.640	12.640	13,247,300
2022-11-18	13.000	13.170	12.200	12.310	12.310	16,064,900
2022-11-17	12.770	12.950	12.270	12.840	12.840	15,537,400
2022-11-16	13.330	13.760	12.400	12.720	12.720	16,071,000
2022-11-14	13.000	13.550	12.870	13.340	13.340	11,274,200
2022-11-11	13.110	13.550	12.510	12.880	12.880	18,054,000
2022-11-10	12.480	13.120	11.820	13.020	13.020	31,292,600
2022-11-09	13.090	13.410	12.870	13.140	13.140	16,778,200
2022-11-08	13.360	13.440	12.950	13.090	13.090	18,371,300
2022-11-07	14.220	14.810	13.380	13.420	13.420	14,923,800
2022-11-04	14.600	14.890	14.300	14.350	14.350	8,676,100
2022-11-03	14.340	14.640	14.050	14.470	14.470	12,028,800
2022-11-01	15.020	15.120	14.480	14.770	14.770	12,330,300
2022-10-31	14.010	15.250	13.830	14.950	14.950	18,977,400
2022-10-28	13.960	14.250	13.800	14.140	14.140	8,029,900
2022-10-27	13.780	14.300	13.670	14.130	14.130	8,320,700
2022-10-26	14.150	14.240	13.540	13.650	13.650	10,794,900
2022-10-25	14.580	14.760	14.180	14.290	14.290	11,782,600
2022-10-24	15.030	15.030	14.300	14.640	14.640	8,437,500
2022-10-21	14.570	15.300	14.220	15.110	15.110	17,059,600
2022-10-20	14.210	14.730	14.110	14.630	14.630	17,543,300
2022-10-19	14.180	14.180	13.620	14.130	14.130	20,217,900
2022-10-18	14.900	15.400	14.090	14.240	14.240	75,541,700
2022-10-17	13.140	13.490	12.890	12.990	12.990	10,538,900
2022-10-14	13.340	13.710	12.610	12.820	12.820	14,850,800
2022-10-13	13.170	13.410	12.710	13.250	13.250	16,355,800
2022-10-11	13.190	13.480	12.900	13.200	13.200	12,143,800
2022-10-10	13.830	13.980	13.120	13.160	13.160	14,484,200
2022-10-07	14.490	14.490	13.680	13.750	13.750	16,099,800
2022-10-06	14.460	14.730	14.180	14.450	14.450	11,637,400
2022-10-05	14.750	14.750	14.030	14.350	14.350	17,416,400
2022-10-04	15.060	15.300	14.410	14.630	14.630	15,426,000
2022-10-03	15.240	15.340	14.810	14.870	14.870	13,548,400
2022-09-30	13.920	14.950	13.530	14.730	14.730	15,513,900
2022-09-29	14.120	14.180	13.640	13.860	13.860	12,577,300
2022-09-28	14.300	14.500	14.120	14.300	14.300	8,344,600
2022-09-27	14.800	15.030	13.820	14.280	14.280	13,933,800
2022-09-26	15.350	15.560	14.550	14.580	14.580	13,088,600
2022-09-23	15.500	15.620	15.060	15.540	15.540	8,938,600
2022-09-22	15.820	16.000	15.300	15.920	15.920	13,626,800
2022-09-21	15.460	15.880	15.130	15.530	15.530	9,715,100
2022-09-20	15.290	15.630	15.080	15.420	15.420	10,519,900
2022-09-19	14.990	15.450	14.730	15.360	15.360	16,775,000
2022-09-16	15.760	15.800	14.760	14.960	14.960	45,317,700
2022-09-15	16.590	17.420	16.550	16.710	16.710	32,192,700
2022-09-14	15.900	16.570	15.880	16.450	16.450	26,426,200
2022-09-13	15.960	16.380	15.560	15.860	15.860	20,843,000

← NewerPage 17 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.