Natura Cosmeticos SA NATU3
BMFBOVESPA · Brazil · Consumer Non-Durables
BRL 6.75+0.20 (+3.05%)
Market closed· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | BRL 6.75 | +3.05% | BRL 6.61 | BRL 6.75 | BRL 6.53 | 16.40M |
| 2026-09-29 | BRL 6.55 | -2.38% | BRL 6.75 | BRL 6.75 | BRL 6.42 | 25.58M |
| 2026-09-28 | BRL 6.71 | -5.76% | BRL 7.10 | BRL 7.15 | BRL 6.68 | 12.62M |
| 2026-09-25 | BRL 7.12 | -1.11% | BRL 7.24 | BRL 7.27 | BRL 7.08 | 9.59M |
| 2026-09-24 | BRL 7.20 | -5.88% | BRL 7.66 | BRL 7.66 | BRL 7.20 | 9.49M |
| 2026-09-23 | BRL 7.65 | -1.67% | BRL 7.79 | BRL 7.90 | BRL 7.65 | 4.41M |
| 2026-09-22 | BRL 7.78 | -2.14% | BRL 7.89 | BRL 7.93 | BRL 7.71 | 6.80M |
| 2026-09-21 | BRL 7.95 | +0.13% | BRL 8.02 | BRL 8.02 | BRL 7.85 | 5.63M |
| 2026-09-18 | BRL 7.94 | -0.38% | BRL 7.97 | BRL 8.23 | BRL 7.94 | 13.18M |
| 2026-09-17 | BRL 7.97 | +0.63% | BRL 7.96 | BRL 7.97 | BRL 7.77 | 5.02M |
| 2026-09-16 | BRL 7.92 | -0.13% | BRL 7.95 | BRL 7.98 | BRL 7.81 | 5.48M |
| 2026-09-15 | BRL 7.93 | -1.25% | BRL 8.06 | BRL 8.13 | BRL 7.82 | 8.06M |
| 2026-09-14 | BRL 8.03 | -3.60% | BRL 8.22 | BRL 8.24 | BRL 7.95 | 7.70M |
| 2026-09-11 | BRL 8.33 | -2.12% | BRL 8.54 | BRL 8.65 | BRL 8.22 | 7.40M |
| 2026-09-10 | BRL 8.51 | -3.30% | BRL 8.78 | BRL 8.85 | BRL 8.50 | 9.32M |
| 2026-09-09 | BRL 8.80 | -1.12% | BRL 8.85 | BRL 8.94 | BRL 8.73 | 2.66M |
| 2026-09-08 | BRL 8.90 | +0.56% | BRL 9.00 | BRL 9.05 | BRL 8.87 | 5.26M |
| 2026-09-04 | BRL 8.85 | -3.80% | BRL 9.20 | BRL 9.20 | BRL 8.85 | 5.55M |
| 2026-09-03 | BRL 9.20 | -0.86% | BRL 9.41 | BRL 9.45 | BRL 9.10 | 5.64M |
| 2026-09-02 | BRL 9.28 | +5.57% | BRL 8.70 | BRL 9.28 | BRL 8.67 | 8.86M |
| 2026-09-01 | BRL 8.79 | +0.57% | BRL 8.80 | BRL 9.17 | BRL 8.68 | 20.92M |
| 2026-08-31 | BRL 8.74 | 0.00% | BRL 9.33 | BRL 9.53 | BRL 8.74 | 8.65M |
| 2026-08-28 | BRL 8.74 | -1.91% | BRL 8.96 | BRL 8.98 | BRL 8.54 | 3.01M |
| 2026-08-27 | BRL 8.91 | -0.34% | BRL 8.90 | BRL 8.99 | BRL 8.73 | 6.85M |
| 2026-08-26 | BRL 8.94 | +2.05% | BRL 8.76 | BRL 9.12 | BRL 8.65 | 3.80M |
| 2026-08-25 | BRL 8.76 | +6.18% | BRL 8.28 | BRL 8.83 | BRL 8.18 | 7.88M |
| 2026-08-24 | BRL 8.25 | +0.24% | BRL 8.08 | BRL 8.35 | BRL 7.98 | 9.91M |
| 2026-08-21 | BRL 8.23 | +8.01% | BRL 7.68 | BRL 8.23 | BRL 7.65 | 15.02M |
| 2026-08-20 | BRL 7.62 | +0.13% | BRL 7.54 | BRL 7.73 | BRL 7.49 | 4.79M |
| 2026-08-19 | BRL 7.61 | +1.60% | BRL 7.60 | BRL 7.75 | BRL 7.56 | 8.54M |
| 2026-08-18 | BRL 7.49 | -2.22% | BRL 7.68 | BRL 7.70 | BRL 7.43 | 4.04M |
| 2026-08-17 | BRL 7.66 | -0.39% | BRL 7.65 | BRL 7.68 | BRL 7.50 | 4.94M |
| 2026-08-14 | BRL 7.69 | -3.39% | BRL 7.90 | BRL 7.93 | BRL 7.64 | 6.30M |
| 2026-08-13 | BRL 7.96 | -2.45% | BRL 8.14 | BRL 8.20 | BRL 7.89 | 4.00M |
| 2026-08-12 | BRL 8.16 | -0.49% | BRL 8.24 | BRL 8.31 | BRL 8.11 | 3.83M |
| 2026-08-11 | BRL 8.20 | -0.97% | BRL 7.77 | BRL 8.45 | BRL 7.76 | 8.93M |
| 2026-08-07 | BRL 8.28 | +1.22% | BRL 8.22 | BRL 8.28 | BRL 8.10 | 2.08M |
| 2026-08-06 | BRL 8.18 | -1.45% | BRL 8.24 | BRL 8.30 | BRL 8.17 | 2.93M |
| 2026-08-05 | BRL 8.30 | -1.43% | BRL 8.50 | BRL 8.52 | BRL 8.30 | 3.61M |
| 2026-08-04 | BRL 8.42 | -0.94% | BRL 8.61 | BRL 8.67 | BRL 8.41 | 3.06M |
| 2026-08-03 | BRL 8.50 | +1.43% | BRL 8.50 | BRL 8.57 | BRL 8.40 | 4.41M |
| 2026-07-31 | BRL 8.38 | +0.60% | BRL 8.41 | BRL 8.50 | BRL 8.37 | 2.15M |
| 2026-07-30 | BRL 8.33 | +0.73% | BRL 8.32 | BRL 8.38 | BRL 8.28 | 3.07M |
| 2026-07-29 | BRL 8.27 | -0.84% | BRL 8.32 | BRL 8.41 | BRL 8.22 | 4.37M |
| 2026-07-28 | BRL 8.34 | -1.77% | BRL 8.70 | BRL 8.75 | BRL 8.34 | 5.80M |
| 2026-07-27 | BRL 8.49 | +1.31% | BRL 8.42 | BRL 8.63 | BRL 8.39 | 4.53M |
| 2026-07-24 | BRL 8.38 | -2.10% | BRL 8.50 | BRL 8.52 | BRL 8.35 | 2.68M |
| 2026-07-23 | BRL 8.56 | -1.38% | BRL 8.64 | BRL 8.71 | BRL 8.56 | 3.18M |
| 2026-07-22 | BRL 8.68 | -0.34% | BRL 8.72 | BRL 8.84 | BRL 8.68 | 4.90M |
| 2026-07-21 | BRL 8.71 | +0.93% | BRL 8.59 | BRL 8.79 | BRL 8.58 | 5.49M |
| 2026-07-20 | BRL 8.63 | +0.94% | BRL 8.52 | BRL 8.72 | BRL 8.52 | 3.57M |
| 2026-07-17 | BRL 8.55 | -0.12% | BRL 8.56 | BRL 8.61 | BRL 8.46 | 4.18M |
| 2026-07-16 | BRL 8.56 | -1.27% | BRL 8.62 | BRL 8.67 | BRL 8.53 | 3.79M |
| 2026-07-15 | BRL 8.67 | +1.40% | BRL 8.57 | BRL 8.72 | BRL 8.41 | 29.28M |
| 2026-07-14 | BRL 8.55 | -0.58% | BRL 8.61 | BRL 8.64 | BRL 8.38 | 5.48M |
| 2026-07-13 | BRL 8.60 | -0.92% | BRL 8.68 | BRL 8.74 | BRL 8.57 | 4.80M |
| 2026-07-10 | BRL 8.68 | +2.60% | BRL 8.60 | BRL 8.68 | BRL 8.46 | 15.21M |
| 2026-07-09 | BRL 8.46 | -0.47% | BRL 8.49 | BRL 8.60 | BRL 8.31 | 14.68M |
| 2026-07-08 | BRL 8.50 | +5.59% | BRL 7.70 | BRL 8.72 | BRL 7.70 | 24.82M |
| 2026-07-07 | BRL 8.05 | -3.13% | BRL 8.36 | BRL 8.39 | BRL 8.01 | 7.57M |
| 2026-07-06 | BRL 8.31 | -0.84% | BRL 8.35 | BRL 8.43 | BRL 8.21 | 6.76M |
| 2026-07-03 | BRL 8.38 | +1.95% | BRL 8.35 | BRL 8.41 | BRL 8.11 | 7.54M |
| 2026-07-02 | BRL 8.22 | -4.20% | BRL 8.73 | BRL 8.97 | BRL 8.17 | 15.73M |
| 2026-07-01 | BRL 8.58 | -1.72% | BRL 8.50 | BRL 8.73 | BRL 8.46 | 31.63M |
| 2026-06-30 | BRL 8.73 | +5.18% | BRL 8.11 | BRL 8.78 | BRL 8.06 | 14.31M |
| 2026-06-29 | BRL 8.30 | +4.01% | BRL 7.96 | BRL 8.46 | BRL 7.96 | 8.97M |
| 2026-06-26 | BRL 7.98 | +2.05% | BRL 7.76 | BRL 8.04 | BRL 7.68 | 25.15M |
| 2026-06-25 | BRL 7.82 | +0.13% | BRL 7.89 | BRL 7.97 | BRL 7.82 | 8.03M |
| 2026-06-24 | BRL 7.81 | +1.17% | BRL 7.61 | BRL 7.90 | BRL 7.58 | 17.38M |
| 2026-06-23 | BRL 7.72 | +0.65% | BRL 7.61 | BRL 7.81 | BRL 7.52 | 7.04M |
| 2026-06-22 | BRL 7.67 | +2.27% | BRL 7.49 | BRL 7.74 | BRL 7.46 | 9.11M |
| 2026-06-19 | BRL 7.50 | +0.94% | BRL 7.42 | BRL 7.62 | BRL 7.36 | 8.86M |
| 2026-06-18 | BRL 7.43 | -5.11% | BRL 7.86 | BRL 7.89 | BRL 7.41 | 14.25M |
| 2026-06-17 | BRL 7.83 | -8.74% | BRL 8.68 | BRL 8.80 | BRL 7.74 | 15.28M |
| 2026-06-16 | BRL 8.58 | +1.18% | BRL 8.41 | BRL 8.68 | BRL 8.41 | 18.92M |
| 2026-06-15 | BRL 8.48 | -0.93% | BRL 8.70 | BRL 8.88 | BRL 8.40 | 11.01M |
| 2026-06-12 | BRL 8.56 | +0.59% | BRL 8.47 | BRL 8.59 | BRL 8.41 | 15.08M |
| 2026-06-11 | BRL 8.51 | -1.96% | BRL 8.67 | BRL 8.74 | BRL 8.36 | 15.34M |
| 2026-06-10 | BRL 8.68 | -5.65% | BRL 9.16 | BRL 9.16 | BRL 8.40 | 27.89M |
| 2026-06-09 | BRL 9.20 | -2.75% | BRL 9.59 | BRL 9.59 | BRL 9.08 | 17.50M |
| 2026-06-08 | BRL 9.46 | -2.67% | BRL 9.72 | BRL 9.72 | BRL 9.43 | 17.43M |
| 2026-06-05 | BRL 9.72 | -0.82% | BRL 9.84 | BRL 9.89 | BRL 9.64 | 14.93M |
| 2026-06-03 | BRL 9.80 | -0.61% | BRL 9.73 | BRL 9.86 | BRL 9.63 | 18.10M |
| 2026-06-02 | BRL 9.86 | +0.20% | BRL 9.85 | BRL 10.00 | BRL 9.75 | 8.18M |
| 2026-06-01 | BRL 9.84 | -1.11% | BRL 9.93 | BRL 9.99 | BRL 9.74 | 23.49M |
| 2026-05-29 | BRL 9.95 | -1.49% | BRL 9.97 | BRL 10.05 | BRL 9.78 | 21.57M |
| 2026-05-28 | BRL 10.10 | +1.30% | BRL 10.02 | BRL 10.33 | BRL 9.93 | 11.63M |
| 2026-05-27 | BRL 9.97 | -4.13% | BRL 10.55 | BRL 10.56 | BRL 9.88 | 10.74M |
| 2026-05-26 | BRL 10.40 | -1.23% | BRL 10.60 | BRL 10.60 | BRL 10.12 | 7.25M |
| 2026-05-25 | BRL 10.53 | +4.26% | BRL 10.13 | BRL 10.53 | BRL 10.13 | 5.07M |