Natura Cosméticos S.A. (BVMF:NATU3)
Brazil · Delayed Price · Currency is BRL 8.24
-0.05 (-0.60%)
Dec 1, 2025, 5:40 PM GMT-3
Natura Cosméticos Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 7.93 | 8.38 | 7.90 | 8.29 | 8.29 | 4.54% | 13,659,300 |
| Nov 27, 2025 | 8.03 | 8.13 | 7.92 | 7.93 | 7.93 | -0.88% | 5,451,700 |
| Nov 26, 2025 | 7.70 | 8.03 | 7.64 | 8.00 | 8.00 | 4.30% | 13,934,000 |
| Nov 25, 2025 | 7.51 | 7.80 | 7.50 | 7.67 | 7.67 | 2.68% | 12,087,200 |
| Nov 24, 2025 | 7.65 | 7.65 | 7.45 | 7.47 | 7.47 | -1.84% | 14,540,400 |
| Nov 21, 2025 | 7.75 | 7.81 | 7.55 | 7.61 | 7.61 | -1.93% | 7,960,200 |
| Nov 19, 2025 | 7.77 | 7.80 | 7.67 | 7.76 | 7.76 | 0.13% | 5,630,900 |
| Nov 18, 2025 | 7.72 | 7.89 | 7.67 | 7.75 | 7.75 | -0.26% | 5,552,500 |
| Nov 17, 2025 | 7.82 | 7.84 | 7.72 | 7.77 | 7.77 | -0.64% | 5,427,700 |
| Nov 14, 2025 | 7.89 | 7.97 | 7.74 | 7.82 | 7.82 | -0.76% | 8,927,500 |
| Nov 13, 2025 | 7.89 | 7.93 | 7.64 | 7.88 | 7.88 | 0.38% | 11,256,800 |
| Nov 12, 2025 | 7.77 | 7.98 | 7.73 | 7.85 | 7.85 | 1.16% | 15,806,400 |
| Nov 11, 2025 | 8.04 | 8.04 | 7.48 | 7.76 | 7.76 | -15.65% | 51,047,000 |
| Nov 10, 2025 | 9.30 | 9.36 | 9.08 | 9.20 | 9.20 | -1.60% | 5,787,900 |
| Nov 7, 2025 | 9.14 | 9.40 | 9.07 | 9.35 | 9.35 | 1.63% | 5,802,100 |
| Nov 6, 2025 | 9.12 | 9.23 | 9.01 | 9.20 | 9.20 | 0.88% | 5,477,000 |
| Nov 5, 2025 | 8.97 | 9.19 | 8.92 | 9.12 | 9.12 | 1.11% | 8,699,700 |
| Nov 4, 2025 | 9.00 | 9.06 | 8.92 | 9.02 | 9.02 | -0.33% | 8,755,800 |
| Nov 3, 2025 | 9.09 | 9.31 | 9.04 | 9.05 | 9.05 | 0.44% | 8,337,300 |
| Oct 31, 2025 | 8.80 | 9.07 | 8.66 | 9.01 | 9.01 | 3.21% | 9,097,600 |
| Oct 30, 2025 | 8.60 | 8.81 | 8.53 | 8.73 | 8.73 | 0.34% | 3,093,500 |
| Oct 29, 2025 | 8.72 | 8.83 | 8.63 | 8.70 | 8.70 | -0.34% | 5,420,500 |
| Oct 28, 2025 | 8.81 | 8.81 | 8.60 | 8.73 | 8.73 | -0.91% | 4,212,100 |
| Oct 27, 2025 | 8.85 | 9.17 | 8.75 | 8.81 | 8.81 | 0.80% | 8,018,900 |
| Oct 24, 2025 | 8.49 | 8.83 | 8.49 | 8.74 | 8.74 | 2.46% | 10,518,000 |
| Oct 23, 2025 | 8.53 | 8.67 | 8.43 | 8.53 | 8.53 | 0.24% | 4,601,500 |
| Oct 22, 2025 | 8.62 | 8.68 | 8.46 | 8.51 | 8.51 | -1.05% | 7,426,000 |
| Oct 21, 2025 | 8.55 | 8.68 | 8.50 | 8.60 | 8.60 | 0.82% | 6,785,700 |
| Oct 20, 2025 | 8.28 | 8.58 | 8.22 | 8.53 | 8.53 | 4.53% | 9,247,600 |
| Oct 17, 2025 | 8.20 | 8.39 | 8.14 | 8.16 | 8.16 | -1.21% | 5,588,600 |
| Oct 16, 2025 | 8.20 | 8.30 | 8.15 | 8.26 | 8.26 | 0.36% | 7,522,500 |
| Oct 15, 2025 | 8.20 | 8.35 | 8.15 | 8.23 | 8.23 | -0.12% | 12,464,800 |
| Oct 14, 2025 | 8.44 | 8.44 | 8.17 | 8.24 | 8.24 | -2.72% | 9,137,500 |
| Oct 13, 2025 | 8.50 | 8.67 | 8.40 | 8.47 | 8.47 | 0.83% | 9,808,100 |
| Oct 10, 2025 | 8.47 | 8.49 | 8.22 | 8.40 | 8.40 | -0.36% | 7,637,300 |
| Oct 9, 2025 | 8.34 | 8.47 | 8.19 | 8.43 | 8.43 | 1.69% | 10,290,600 |
| Oct 8, 2025 | 8.19 | 8.38 | 8.06 | 8.29 | 8.29 | 1.97% | 12,464,600 |
| Oct 7, 2025 | 8.59 | 8.59 | 8.07 | 8.13 | 8.13 | -5.36% | 16,240,900 |
| Oct 6, 2025 | 8.95 | 8.95 | 8.50 | 8.59 | 8.59 | -3.70% | 8,617,300 |
| Oct 3, 2025 | 9.00 | 9.05 | 8.82 | 8.92 | 8.92 | -1.11% | 7,236,800 |
| Oct 2, 2025 | 9.21 | 9.21 | 8.95 | 9.02 | 9.02 | -1.85% | 8,532,200 |
| Oct 1, 2025 | 9.36 | 9.42 | 9.10 | 9.19 | 9.19 | -1.71% | 14,663,300 |
| Sep 30, 2025 | 9.51 | 9.51 | 9.22 | 9.35 | 9.35 | -0.53% | 13,201,200 |
| Sep 29, 2025 | 9.50 | 9.59 | 9.28 | 9.40 | 9.40 | - | 6,032,500 |
| Sep 26, 2025 | 9.22 | 9.48 | 9.09 | 9.40 | 9.40 | 2.40% | 14,704,300 |
| Sep 25, 2025 | 9.04 | 9.35 | 8.97 | 9.18 | 9.18 | 2.34% | 16,216,500 |
| Sep 24, 2025 | 9.22 | 9.23 | 8.95 | 8.97 | 8.97 | -2.61% | 16,802,000 |
| Sep 23, 2025 | 9.36 | 9.41 | 9.16 | 9.21 | 9.21 | -1.60% | 13,018,900 |
| Sep 22, 2025 | 9.82 | 9.82 | 9.26 | 9.36 | 9.36 | -4.97% | 17,370,400 |
| Sep 19, 2025 | 10.44 | 10.44 | 9.82 | 9.85 | 9.85 | -4.65% | 23,326,600 |