Natura Cosmeticos S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-17	14.580	14.710	14.110	14.450	14.450	33,140,600
2022-06-15	14.310	15.720	14.160	15.120	15.120	32,575,700
2022-06-14	14.410	14.570	13.950	13.990	13.990	8,062,600
2022-06-13	15.290	15.420	14.200	14.350	14.350	14,051,400
2022-06-10	16.350	16.510	15.650	15.650	15.650	7,996,000
2022-06-09	16.840	17.260	16.520	16.520	16.520	6,547,000
2022-06-08	16.950	17.430	16.360	16.900	16.900	12,707,000
2022-06-07	16.860	17.290	16.510	17.060	17.060	5,500,000
2022-06-06	17.820	17.960	16.680	17.020	17.020	9,711,300
2022-06-03	17.330	17.830	16.920	17.580	17.580	10,831,900
2022-06-02	16.710	17.290	16.400	17.110	17.110	6,643,400
2022-06-01	16.440	16.930	16.330	16.580	16.580	7,004,100
2022-05-31	16.450	16.900	16.230	16.470	16.470	10,732,200
2022-05-30	16.930	17.260	16.370	16.370	16.370	2,382,900
2022-05-27	17.090	17.290	16.730	16.920	16.920	6,661,100
2022-05-26	16.400	17.300	16.140	17.070	17.070	12,815,000
2022-05-25	16.370	16.670	15.920	16.380	16.380	6,525,200
2022-05-24	16.880	16.970	16.140	16.500	16.500	9,444,900
2022-05-23	17.160	17.350	16.700	17.140	17.140	7,111,500
2022-05-20	17.470	17.610	17.060	17.120	17.120	8,901,200
2022-05-19	16.830	17.490	16.630	17.210	17.210	7,601,100
2022-05-18	17.300	17.630	16.820	16.950	16.950	9,382,400
2022-05-17	17.360	17.980	17.010	17.320	17.320	10,020,700
2022-05-16	17.250	17.490	16.860	17.150	17.150	6,588,600
2022-05-13	17.200	18.290	17.040	17.410	17.410	10,517,900
2022-05-12	16.500	17.500	16.180	17.030	17.030	10,691,600
2022-05-11	16.570	17.570	16.380	16.760	16.760	14,478,900
2022-05-10	15.600	16.840	15.390	16.570	16.570	21,140,400
2022-05-09	15.990	16.160	15.150	15.240	15.240	19,185,600
2022-05-06	16.650	17.030	16.320	16.380	16.380	18,137,100
2022-05-05	17.450	17.520	16.340	17.160	17.160	15,799,800
2022-05-04	18.010	18.010	17.000	17.790	17.790	17,442,900
2022-05-03	18.150	18.290	17.620	18.100	18.100	10,220,000
2022-05-02	18.630	18.700	17.710	18.090	18.090	13,341,300
2022-04-29	19.700	19.810	18.590	18.590	18.590	15,124,600
2022-04-28	19.420	19.680	18.000	19.260	19.260	16,037,400
2022-04-27	20.100	20.620	19.140	19.270	19.270	13,724,600
2022-04-26	20.110	20.140	19.690	19.760	19.760	9,982,400
2022-04-25	20.180	20.620	19.610	20.070	20.070	12,551,500
2022-04-22	21.080	21.850	19.920	20.500	20.500	25,492,700
2022-04-20	25.600	25.900	21.150	21.350	21.350	42,237,300
2022-04-19	24.820	25.430	24.420	25.290	25.290	4,651,500
2022-04-18	24.890	25.290	24.210	25.010	25.010	7,996,300
2022-04-14	25.730	26.060	24.920	25.000	25.000	13,704,900
2022-04-13	26.310	26.780	25.350	25.790	25.790	16,575,800
2022-04-12	26.820	27.960	25.750	26.100	26.100	13,517,400
2022-04-11	26.580	27.170	26.120	26.190	26.190	7,757,000
2022-04-08	26.240	27.490	25.110	26.950	26.950	16,302,500
2022-04-07	25.750	26.880	24.900	26.650	26.650	14,729,800
2022-04-06	27.800	27.890	25.190	25.840	25.840	27,436,200
2022-04-05	28.010	28.670	27.520	27.860	27.860	9,432,100
2022-04-04	28.300	28.550	27.230	27.960	27.960	6,663,400
2022-04-01	26.380	28.130	26.290	28.050	28.050	19,108,000
2022-03-31	25.820	26.400	25.670	26.050	26.050	7,981,200
2022-03-30	27.090	27.190	25.520	25.770	25.770	12,571,100
2022-03-29	26.480	27.380	26.300	27.000	27.000	13,920,700
2022-03-28	26.130	27.330	25.100	25.550	25.550	13,743,200
2022-03-25	26.200	26.810	25.450	25.970	25.970	9,588,800
2022-03-24	24.590	25.950	24.320	25.900	25.900	14,715,400
2022-03-23	24.550	25.250	23.810	24.570	24.570	16,187,100

← NewerPage 19 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.