TipRanks
Go Ultimate55% OFF

Natura Cosmeticos SA (NATU3) Historical Prices

BR:NATU3 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20264.694.864.444.864.86+2.10%24,400,5002.52
Oct 29, 20265.035.074.734.764.76-4.99%18,939,6002.00
Oct 28, 20265.505.554.985.015.01-8.91%15,808,7001.71
Oct 27, 20265.966.025.465.505.50-30.38%22,480,0002.51
Oct 26, 20266.306.405.585.915.91-25.19%31,123,8013.65
Oct 23, 20267.537.927.467.907.90+4.50%10,799,7001.28
Oct 22, 20267.537.667.427.567.56-0.92%7,197,0000.86
Oct 21, 20267.657.737.517.637.63-0.26%10,482,1001.27
Oct 20, 20267.207.687.137.657.65+7.75%13,103,1001.62
Oct 19, 20267.147.327.107.107.10+0.71%10,274,5001.28
Oct 16, 20267.007.146.987.057.05+1.59%9,810,2001.23
Oct 15, 20266.927.126.876.946.94-1.56%8,015,6001.02
Oct 14, 20267.007.096.807.057.05+0.14%12,808,4001.65
Oct 13, 20267.447.447.047.047.04-5.50%13,861,7001.83
Oct 12, 20267.457.467.457.457.45+0.00%00.00
Oct 09, 20267.467.777.427.457.45+1.09%16,647,9002.11
Oct 08, 20267.417.637.227.377.37+0.27%17,625,5002.30
Oct 07, 20268.128.127.357.357.35-9.03%26,065,9003.48
Oct 06, 20267.968.207.908.088.08+2.28%8,080,4001.06
Oct 05, 20268.098.267.777.907.90+6.04%14,832,4001.91
Oct 02, 20267.457.456.867.457.45+10.37%16,865,9002.21
Oct 01, 20266.776.956.626.756.75+0.00%17,263,0002.32
Sep 30, 20266.616.756.536.756.75+3.05%16,384,0002.24
Sep 29, 20266.756.756.426.556.55-2.38%25,485,5003.56
Sep 28, 20267.107.156.686.716.71-5.76%12,534,6001.68
Sep 25, 20267.247.277.087.127.12-1.11%9,575,5001.27
Sep 24, 20267.667.667.207.207.20-5.88%9,429,1001.25
Sep 23, 20267.797.927.657.657.65-1.67%4,315,0000.55
Sep 22, 20267.897.937.717.787.78-2.14%6,783,9000.86
Sep 21, 20268.028.027.857.957.95+0.13%5,633,7000.70
Sep 18, 20267.978.237.947.947.94-0.38%13,173,4001.65
Sep 17, 20267.967.977.777.977.97+0.63%5,005,7000.62
Sep 16, 20267.957.987.817.927.92-0.13%5,445,8000.67
Sep 15, 20268.068.137.827.937.93-1.25%8,054,6000.98
Sep 14, 20268.228.247.958.038.03-3.60%7,663,6000.92
Sep 11, 20268.338.658.228.338.33-2.12%7,370,5000.87
Sep 10, 20268.788.858.508.518.51-3.30%9,252,3001.09
Sep 09, 20268.858.948.738.808.80-1.12%2,647,8000.30
Sep 08, 20268.909.058.878.908.90+0.56%5,250,6000.59
Sep 07, 20268.859.208.858.858.85+0.00%00.00
Sep 04, 20269.209.208.858.858.85-3.80%5,544,8000.58
Sep 03, 20269.419.459.109.209.20-0.86%5,636,1000.58
Sep 02, 20269.289.288.679.289.28+5.57%8,850,1000.90
Sep 01, 20268.809.178.688.798.79+0.57%20,913,6992.21
Aug 31, 20269.339.538.748.748.74+0.00%8,594,4000.90
Aug 28, 20268.968.988.548.748.74-1.91%3,005,6000.31
Aug 27, 20268.908.998.738.918.91-0.34%6,849,0000.69
Aug 26, 20268.769.128.658.948.94+2.05%3,795,2000.37
Aug 25, 20268.288.838.188.768.76+6.18%7,878,1000.77
Aug 24, 20268.088.357.988.258.25+0.24%9,914,0000.96