Natura Cosmeticos S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-22	24.260	24.660	24.030	24.530	24.530	8,563,800
2022-03-21	24.890	25.200	23.700	23.980	23.980	14,867,800
2022-03-18	24.640	25.590	24.550	24.870	24.870	15,443,300
2022-03-17	23.430	24.900	23.130	24.800	24.800	17,439,600
2022-03-16	21.970	23.450	21.610	23.410	23.410	12,177,700
2022-03-15	20.790	21.960	20.470	21.820	21.820	16,806,000
2022-03-14	21.600	22.020	20.610	20.750	20.750	12,281,600
2022-03-11	22.050	22.100	20.720	21.220	21.220	15,950,100
2022-03-10	25.500	25.840	21.070	21.740	21.740	35,957,200
2022-03-09	21.180	24.620	21.180	23.970	23.970	33,835,600
2022-03-08	20.630	21.320	20.120	20.620	20.620	16,150,600
2022-03-07	21.770	21.770	20.260	20.300	20.300	16,005,800
2022-03-04	22.470	22.690	22.000	22.210	22.210	8,314,400
2022-03-03	22.370	23.230	22.190	22.510	22.510	7,733,800
2022-03-02	22.400	22.820	22.100	22.220	22.220	9,465,500
2022-02-25	22.760	23.300	22.060	23.150	23.150	11,030,500
2022-02-24	21.900	23.080	21.410	23.060	23.060	15,877,900
2022-02-23	22.320	22.770	21.930	22.480	22.480	11,610,100
2022-02-22	22.880	22.880	21.990	22.100	22.100	10,308,800
2022-02-21	23.860	24.000	22.150	22.440	22.440	11,034,000
2022-02-18	25.210	25.650	23.780	23.890	23.890	14,204,000
2022-02-17	25.500	26.730	25.200	25.320	25.320	25,370,900
2022-02-16	23.850	25.070	23.340	25.000	25.000	16,226,100
2022-02-15	23.600	23.790	22.790	23.600	23.600	8,443,300
2022-02-14	23.310	24.070	22.870	23.030	23.030	8,629,100
2022-02-11	24.020	24.690	23.160	23.330	23.330	12,404,800
2022-02-10	23.600	24.630	23.350	23.910	23.910	18,634,200
2022-02-09	21.880	24.060	21.880	23.550	23.550	19,405,200
2022-02-08	20.780	22.010	20.520	21.840	21.840	9,082,100
2022-02-07	20.940	21.940	20.630	20.730	20.730	9,009,800
2022-02-04	21.500	21.530	20.410	21.010	21.010	7,850,300
2022-02-03	21.900	22.260	21.020	21.450	21.450	8,012,400
2022-02-02	23.050	23.240	21.830	21.840	21.840	6,174,400
2022-02-01	22.590	23.800	22.340	22.950	22.950	6,943,100
2022-01-31	21.460	22.950	21.210	22.700	22.700	10,993,000
2022-01-28	22.950	23.090	21.470	21.500	21.500	20,581,300
2022-01-27	24.000	24.280	22.800	22.990	22.990	12,050,800
2022-01-26	23.970	24.600	23.500	23.760	23.760	12,884,100
2022-01-25	22.990	23.330	22.450	23.240	23.240	7,012,900
2022-01-24	23.290	23.600	22.240	23.160	23.160	9,684,500
2022-01-21	22.050	23.390	21.940	23.170	23.170	14,472,100
2022-01-20	21.050	22.940	21.050	22.220	22.220	17,894,600
2022-01-19	20.410	21.470	20.330	20.870	20.870	15,813,700
2022-01-18	21.180	21.340	20.230	20.240	20.240	14,428,900
2022-01-17	21.630	21.940	21.090	21.230	21.230	3,924,400
2022-01-14	21.770	22.200	21.550	21.800	21.800	12,505,100
2022-01-13	22.840	23.180	21.770	21.820	21.820	10,501,300
2022-01-12	22.820	23.750	22.570	22.990	22.990	12,806,200
2022-01-11	21.510	23.000	21.500	23.000	23.000	8,296,300
2022-01-10	21.950	22.340	21.350	21.630	21.630	8,778,900
2022-01-07	23.270	23.270	22.030	22.110	22.110	8,723,700
2022-01-06	23.270	23.550	22.500	22.850	22.850	13,168,300
2022-01-05	24.190	24.450	22.970	23.110	23.110	8,204,200
2022-01-04	25.740	25.940	24.180	24.230	24.230	11,548,800
2022-01-03	25.440	26.080	24.510	25.900	25.900	8,394,200
2021-12-30	25.350	25.670	24.520	25.430	25.430	4,623,200
2021-12-29	25.450	25.720	24.970	24.970	24.970	3,598,600
2021-12-28	25.260	25.440	24.940	25.400	25.400	4,080,900
2021-12-27	25.800	26.290	25.250	25.380	25.380	4,432,700
2021-12-23	25.810	25.850	25.180	25.680	25.680	6,065,600

← NewerPage 20 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.