Natura Cosmeticos S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-22	26.800	26.820	25.300	25.770	25.770	8,610,700
2021-12-21	27.330	27.560	26.680	26.850	26.850	6,336,000
2021-12-20	28.010	28.080	26.920	27.330	27.330	9,482,500
2021-12-17	26.030	27.960	25.900	27.960	27.960	15,516,100
2021-12-16	26.250	26.830	25.880	26.400	26.400	7,616,200
2021-12-15	25.450	26.050	25.110	25.930	25.930	5,525,300
2021-12-14	26.100	26.820	25.150	25.360	25.360	6,843,700
2021-12-13	26.200	26.510	25.620	25.620	25.620	6,320,500
2021-12-10	27.080	27.080	26.000	26.150	26.150	5,556,100
2021-12-09	27.220	27.220	26.340	26.560	26.560	4,705,600
2021-12-08	27.210	27.720	26.460	27.340	27.340	8,892,400
2021-12-07	27.060	27.830	26.370	27.060	27.060	9,621,500
2021-12-06	26.220	26.760	25.510	26.760	26.760	8,893,300
2021-12-03	26.050	27.660	25.060	25.750	25.750	18,433,100
2021-12-02	26.000	26.400	25.000	26.050	26.050	15,101,900
2021-12-01	26.910	27.480	25.540	25.690	25.690	13,656,100
2021-11-30	26.750	27.250	25.840	26.690	26.690	27,147,300
2021-11-29	27.480	27.620	26.560	26.870	26.870	10,274,300
2021-11-26	26.780	27.680	26.500	27.030	27.030	13,508,400
2021-11-25	28.200	28.390	27.340	27.530	27.530	8,266,300
2021-11-24	28.870	29.570	27.930	28.090	28.090	12,997,300
2021-11-23	29.810	29.910	28.540	29.150	29.150	7,614,000
2021-11-22	30.600	30.980	29.100	29.660	29.660	8,541,600
2021-11-19	30.330	31.760	30.030	30.410	30.410	8,069,300
2021-11-18	30.000	31.500	29.830	30.350	30.350	14,038,900
2021-11-17	31.200	31.320	29.360	29.720	29.720	15,803,300
2021-11-16	33.540	34.550	30.310	30.610	30.610	37,800,600
2021-11-12	37.830	37.830	31.900	33.000	33.000	71,824,600
2021-11-11	40.980	41.530	39.890	40.020	40.020	4,185,200
2021-11-10	40.680	41.920	40.000	40.520	40.520	5,395,700
2021-11-09	38.900	41.700	38.780	40.740	40.740	5,579,700
2021-11-08	39.100	40.150	38.950	38.960	38.960	4,415,400
2021-11-05	39.250	40.010	38.980	39.490	39.490	11,467,600
2021-11-04	40.450	40.760	38.840	39.050	39.050	10,964,300
2021-11-03	40.020	40.950	39.520	40.520	40.520	5,668,800
2021-11-01	39.790	40.560	39.050	40.160	40.160	5,245,000
2021-10-29	38.930	40.260	38.900	38.900	38.900	9,107,800
2021-10-28	39.250	39.800	38.510	38.910	38.910	5,668,300
2021-10-27	40.630	41.060	39.540	39.570	39.570	6,076,100
2021-10-26	39.580	40.790	39.520	40.560	40.560	6,716,200
2021-10-25	39.850	41.240	39.850	40.650	40.650	8,289,900
2021-10-22	38.910	41.000	37.080	39.880	39.880	13,759,100
2021-10-21	38.400	40.490	38.380	39.390	39.390	17,565,200
2021-10-20	41.000	41.280	39.260	39.590	39.590	8,465,500
2021-10-19	42.310	42.660	40.280	40.320	40.320	14,164,700
2021-10-18	44.000	44.120	42.810	43.110	43.110	5,968,700
2021-10-15	44.420	44.590	43.830	44.140	44.140	4,966,000
2021-10-14	45.000	45.130	44.220	44.600	44.600	3,664,700

← NewerPage 21 of 21 · 1,248 trading days

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.