Natura Cosmeticos S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-12	16.290	16.960	16.220	16.960	16.960	11,072,200
2022-09-09	15.500	16.300	15.430	16.160	16.160	13,220,100
2022-09-08	14.920	15.420	14.680	15.260	15.260	10,331,100
2022-09-06	15.140	15.190	14.320	14.770	14.770	11,933,200
2022-09-05	15.050	15.670	15.040	15.400	15.400	8,405,600
2022-09-02	14.670	15.000	14.280	14.880	14.880	11,215,100
2022-09-01	14.570	14.710	13.860	14.430	14.430	23,692,100
2022-08-31	14.850	15.160	14.420	14.420	14.420	9,853,600
2022-08-30	15.170	15.500	14.460	14.740	14.740	10,727,100
2022-08-29	15.360	15.700	15.040	15.060	15.060	7,606,400
2022-08-26	16.700	16.780	15.400	15.520	15.520	11,420,000
2022-08-25	16.170	16.680	15.700	16.640	16.640	17,622,400
2022-08-24	14.800	16.240	14.800	16.000	16.000	25,041,500
2022-08-23	14.120	14.860	13.900	14.770	14.770	13,116,800
2022-08-22	14.430	14.430	13.940	14.010	14.010	11,706,200
2022-08-19	14.860	15.130	14.300	14.470	14.470	10,829,800
2022-08-18	14.400	15.190	14.400	15.070	15.070	12,377,200
2022-08-17	14.500	14.860	13.950	14.310	14.310	23,823,100
2022-08-16	15.030	15.250	14.380	14.680	14.680	11,948,600
2022-08-15	14.250	15.370	13.870	15.000	15.000	18,688,500
2022-08-12	14.690	15.810	13.670	14.280	14.280	56,178,100
2022-08-11	16.450	16.720	15.320	15.930	15.930	15,975,700
2022-08-10	17.180	17.900	15.910	16.220	16.220	15,699,200
2022-08-09	18.310	18.420	16.220	16.440	16.440	12,556,500
2022-08-08	17.810	18.930	17.740	18.190	18.190	8,183,300
2022-08-05	18.290	18.310	17.060	17.610	17.610	8,460,900
2022-08-04	17.530	19.280	17.530	18.280	18.280	23,517,400
2022-08-03	15.900	17.550	15.760	17.520	17.520	12,935,900
2022-08-02	15.240	16.210	15.110	15.760	15.760	7,877,600
2022-08-01	15.680	16.090	15.060	15.340	15.340	7,463,300
2022-07-29	16.270	16.350	15.350	15.580	15.580	8,351,000
2022-07-28	15.350	16.470	15.000	16.260	16.260	6,476,100
2022-07-27	14.980	15.480	14.980	15.340	15.340	4,948,600
2022-07-26	15.400	15.410	14.700	14.800	14.800	6,139,900
2022-07-25	15.950	16.050	15.370	15.370	15.370	3,779,900
2022-07-22	15.820	16.260	15.640	15.840	15.840	7,248,100
2022-07-21	16.190	16.190	15.620	15.730	15.730	5,639,400
2022-07-20	15.940	16.830	15.860	16.080	16.080	10,325,900
2022-07-19	15.640	16.050	15.230	15.940	15.940	6,317,200
2022-07-18	15.770	16.370	15.490	15.510	15.510	11,429,000
2022-07-15	15.210	15.970	14.940	15.650	15.650	12,812,200
2022-07-14	14.890	15.340	14.670	15.150	15.150	13,998,300
2022-07-13	14.270	15.200	14.140	15.090	15.090	13,121,500
2022-07-12	13.570	15.000	13.510	14.660	14.660	20,062,800
2022-07-11	13.910	14.150	13.570	13.630	13.630	6,702,700
2022-07-08	14.580	14.870	14.080	14.290	14.290	6,929,100
2022-07-07	14.250	14.990	14.140	14.620	14.620	9,389,500
2022-07-06	13.130	14.330	13.130	13.990	13.990	12,298,800
2022-07-05	12.880	13.290	12.500	13.190	13.190	18,879,800
2022-07-04	13.190	13.640	12.820	12.950	12.950	8,226,600
2022-07-01	13.310	13.430	12.860	13.230	13.230	19,616,600
2022-06-30	13.410	13.920	13.020	13.420	13.420	11,353,600
2022-06-29	14.160	14.200	13.370	13.630	13.630	7,270,400
2022-06-28	14.470	14.670	13.960	14.070	14.070	7,375,400
2022-06-27	14.960	15.100	14.360	14.430	14.430	9,248,200
2022-06-24	14.780	14.980	14.130	14.860	14.860	6,879,300
2022-06-23	14.380	15.020	14.350	14.620	14.620	8,194,200
2022-06-22	13.510	14.840	13.380	14.350	14.350	12,217,600
2022-06-21	13.540	13.920	13.290	13.830	13.830	11,336,400
2022-06-20	14.400	14.440	13.320	13.350	13.350	18,791,000

← NewerPage 18 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.