Natura Cosmeticos SA(BR:NATU3)
R$5.13-0.20 (-3.75%)
BR:NATU3
Natura Cosmeticos SA historical prices
R$5.13
At close:-0.20 (-3.75%)
Natura Cosmeticos SA (NATU3) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 5.57 | 5.68 | 5.04 | 5.13 | 5.13 | -3.75% | 22,084,500 | 2.04 |
| Nov 12, 2026 | 5.54 | 5.59 | 5.27 | 5.33 | 5.33 | -5.16% | 6,075,800 | 0.56 |
| Nov 11, 2026 | 5.60 | 5.68 | 5.55 | 5.62 | 5.62 | +1.26% | 7,233,700 | 0.67 |
| Nov 10, 2026 | 5.71 | 5.72 | 5.52 | 5.55 | 5.55 | +7.35% | 10,337,600 | 0.97 |
| Nov 09, 2026 | 5.22 | 5.73 | 5.08 | 5.71 | 5.71 | +10.44% | 14,047,500 | 1.33 |
| Nov 06, 2026 | 5.35 | 5.47 | 5.17 | 5.17 | 5.17 | -3.36% | 13,205,300 | 1.26 |
| Nov 05, 2026 | 5.38 | 5.69 | 5.21 | 5.35 | 5.35 | -1.29% | 10,730,000 | 1.04 |
| Nov 04, 2026 | 5.09 | 5.42 | 5.09 | 5.42 | 5.42 | +6.90% | 12,082,900 | 1.19 |
| Nov 03, 2026 | 4.70 | 5.07 | 4.68 | 5.07 | 5.07 | +4.32% | 15,201,400 | 1.52 |
| Nov 02, 2026 | 4.86 | 4.86 | 4.44 | 4.86 | 4.86 | 0.00% | 0 | 0.00 |
| Oct 30, 2026 | 4.69 | 4.86 | 4.44 | 4.86 | 4.86 | +2.10% | 24,400,500 | 2.52 |
| Oct 29, 2026 | 5.03 | 5.07 | 4.73 | 4.76 | 4.76 | -4.99% | 18,939,600 | 2.00 |
| Oct 28, 2026 | 5.50 | 5.55 | 4.98 | 5.01 | 5.01 | -8.91% | 15,808,700 | 1.71 |
| Oct 27, 2026 | 5.96 | 6.02 | 5.46 | 5.50 | 5.50 | -30.38% | 22,480,000 | 2.51 |
| Oct 26, 2026 | 6.30 | 6.40 | 5.58 | 5.91 | 5.91 | -25.19% | 31,123,801 | 3.65 |
| Oct 23, 2026 | 7.53 | 7.92 | 7.46 | 7.90 | 7.90 | +4.50% | 10,799,700 | 1.28 |
| Oct 22, 2026 | 7.53 | 7.66 | 7.42 | 7.56 | 7.56 | -0.92% | 7,197,000 | 0.86 |
| Oct 21, 2026 | 7.65 | 7.73 | 7.51 | 7.63 | 7.63 | -0.26% | 10,482,100 | 1.27 |
| Oct 20, 2026 | 7.20 | 7.68 | 7.13 | 7.65 | 7.65 | +7.75% | 13,103,100 | 1.62 |
| Oct 19, 2026 | 7.14 | 7.32 | 7.10 | 7.10 | 7.10 | +0.71% | 10,274,500 | 1.28 |
| Oct 16, 2026 | 7.00 | 7.14 | 6.98 | 7.05 | 7.05 | +1.59% | 9,810,200 | 1.23 |
| Oct 15, 2026 | 6.92 | 7.12 | 6.87 | 6.94 | 6.94 | -1.56% | 8,015,600 | 1.02 |
| Oct 14, 2026 | 7.00 | 7.09 | 6.80 | 7.05 | 7.05 | +0.14% | 12,808,400 | 1.65 |
| Oct 13, 2026 | 7.44 | 7.44 | 7.04 | 7.04 | 7.04 | -5.50% | 13,861,700 | 1.83 |
| Oct 12, 2026 | 7.45 | 7.46 | 7.45 | 7.45 | 7.45 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 7.46 | 7.77 | 7.42 | 7.45 | 7.45 | +1.09% | 16,647,900 | 2.11 |
| Oct 08, 2026 | 7.41 | 7.63 | 7.22 | 7.37 | 7.37 | +0.27% | 17,625,500 | 2.30 |
| Oct 07, 2026 | 8.12 | 8.12 | 7.35 | 7.35 | 7.35 | -9.03% | 26,065,900 | 3.48 |
| Oct 06, 2026 | 7.96 | 8.20 | 7.90 | 8.08 | 8.08 | +2.28% | 8,080,400 | 1.06 |
| Oct 05, 2026 | 8.09 | 8.26 | 7.77 | 7.90 | 7.90 | +6.04% | 14,832,400 | 1.91 |
| Oct 02, 2026 | 7.45 | 7.45 | 6.86 | 7.45 | 7.45 | +10.37% | 16,865,900 | 2.21 |
| Oct 01, 2026 | 6.77 | 6.95 | 6.62 | 6.75 | 6.75 | 0.00% | 17,263,000 | 2.32 |
| Sep 30, 2026 | 6.61 | 6.75 | 6.53 | 6.75 | 6.75 | +3.05% | 16,384,000 | 2.24 |
| Sep 29, 2026 | 6.75 | 6.75 | 6.42 | 6.55 | 6.55 | -2.38% | 25,485,500 | 3.56 |
| Sep 28, 2026 | 7.10 | 7.15 | 6.68 | 6.71 | 6.71 | -5.76% | 12,534,600 | 1.68 |
| Sep 25, 2026 | 7.24 | 7.27 | 7.08 | 7.12 | 7.12 | -1.11% | 9,575,500 | 1.27 |
| Sep 24, 2026 | 7.66 | 7.66 | 7.20 | 7.20 | 7.20 | -5.88% | 9,429,100 | 1.25 |
| Sep 23, 2026 | 7.79 | 7.92 | 7.65 | 7.65 | 7.65 | -1.67% | 4,315,000 | 0.55 |
| Sep 22, 2026 | 7.89 | 7.93 | 7.71 | 7.78 | 7.78 | -2.14% | 6,783,900 | 0.86 |
| Sep 21, 2026 | 8.02 | 8.02 | 7.85 | 7.95 | 7.95 | +0.13% | 5,633,700 | 0.70 |
| Sep 18, 2026 | 7.97 | 8.23 | 7.94 | 7.94 | 7.94 | -0.38% | 13,173,400 | 1.65 |
| Sep 17, 2026 | 7.96 | 7.97 | 7.77 | 7.97 | 7.97 | +0.63% | 5,005,700 | 0.62 |
| Sep 16, 2026 | 7.95 | 7.98 | 7.81 | 7.92 | 7.92 | -0.13% | 5,445,800 | 0.67 |
| Sep 15, 2026 | 8.06 | 8.13 | 7.82 | 7.93 | 7.93 | -1.25% | 8,054,600 | 0.98 |
| Sep 14, 2026 | 8.22 | 8.24 | 7.95 | 8.03 | 8.03 | -3.60% | 7,663,600 | 0.92 |
| Sep 11, 2026 | 8.33 | 8.65 | 8.22 | 8.33 | 8.33 | -2.12% | 7,370,500 | 0.87 |
| Sep 10, 2026 | 8.78 | 8.85 | 8.50 | 8.51 | 8.51 | -3.30% | 9,252,300 | 1.09 |
| Sep 09, 2026 | 8.85 | 8.94 | 8.73 | 8.80 | 8.80 | -1.12% | 2,647,800 | 0.30 |
| Sep 08, 2026 | 8.90 | 9.05 | 8.87 | 8.90 | 8.90 | +0.56% | 5,250,600 | 0.59 |
| Sep 07, 2026 | 8.85 | 9.20 | 8.85 | 8.85 | 8.85 | 0.00% | 0 | 0.00 |
