Natura Cosméticos S.A. (BVMF:NATU3)
Brazil · Delayed Price · Currency is BRL 8.41
+0.25 (3.06%)
Oct 20, 2025, 11:26 AM GMT-3
Natura Cosméticos Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2025 | 8.28 | 8.32 | 8.22 | 8.31 | 8.31 | 1.84% | 605,300 |
| 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% | 7,525,600 |
| Oct 15, 2025 | 8.20 | 8.35 | 8.15 | 8.23 | 8.23 | -0.12% | 12,481,100 |
| Oct 14, 2025 | 8.44 | 8.44 | 8.17 | 8.24 | 8.24 | -2.72% | 9,186,100 |
| Oct 13, 2025 | 8.50 | 8.67 | 8.40 | 8.47 | 8.47 | 0.83% | 9,811,400 |
| Oct 10, 2025 | 8.47 | 8.49 | 8.22 | 8.40 | 8.40 | -0.36% | 7,665,100 |
| Oct 9, 2025 | 8.34 | 8.47 | 8.19 | 8.43 | 8.43 | 1.69% | 10,342,700 |
| Oct 8, 2025 | 8.19 | 8.38 | 8.06 | 8.29 | 8.29 | 1.97% | 12,493,400 |
| Oct 7, 2025 | 8.59 | 8.59 | 8.07 | 8.13 | 8.13 | -5.36% | 16,311,700 |
| Oct 6, 2025 | 8.95 | 8.95 | 8.50 | 8.59 | 8.59 | -3.70% | 8,642,000 |
| Oct 3, 2025 | 9.00 | 9.05 | 8.82 | 8.92 | 8.92 | -1.11% | 7,242,800 |
| Oct 2, 2025 | 9.21 | 9.21 | 8.95 | 9.02 | 9.02 | -1.85% | 8,535,700 |
| Oct 1, 2025 | 9.36 | 9.42 | 9.10 | 9.19 | 9.19 | -1.71% | 14,680,600 |
| Sep 30, 2025 | 9.51 | 9.51 | 9.22 | 9.35 | 9.35 | -0.53% | 13,203,000 |
| Sep 29, 2025 | 9.50 | 9.59 | 9.28 | 9.40 | 9.40 | - | 6,035,200 |
| Sep 26, 2025 | 9.22 | 9.48 | 9.09 | 9.40 | 9.40 | 2.40% | 14,712,700 |
| Sep 25, 2025 | 9.04 | 9.35 | 8.97 | 9.18 | 9.18 | 2.34% | 16,245,900 |
| Sep 24, 2025 | 9.22 | 9.23 | 8.95 | 8.97 | 8.97 | -2.61% | 16,849,200 |
| Sep 23, 2025 | 9.36 | 9.41 | 9.16 | 9.21 | 9.21 | -1.60% | 13,036,800 |
| Sep 22, 2025 | 9.82 | 9.82 | 9.26 | 9.36 | 9.36 | -4.97% | 17,535,100 |
| Sep 19, 2025 | 10.44 | 10.44 | 9.82 | 9.85 | 9.85 | -4.65% | 23,426,500 |
| Sep 18, 2025 | 9.93 | 10.33 | 9.79 | 10.33 | 10.33 | 16.46% | 43,312,700 |
| Sep 17, 2025 | 8.80 | 8.90 | 8.60 | 8.87 | 8.87 | 1.37% | 22,085,000 |
| Sep 16, 2025 | 8.98 | 9.27 | 8.73 | 8.75 | 8.75 | -2.13% | 10,086,300 |
| Sep 15, 2025 | 9.10 | 9.10 | 8.68 | 8.94 | 8.94 | 2.17% | 9,226,800 |
| Sep 12, 2025 | 8.67 | 8.84 | 8.61 | 8.75 | 8.75 | -0.46% | 4,187,200 |
| Sep 11, 2025 | 8.69 | 8.89 | 8.61 | 8.79 | 8.79 | 1.74% | 4,874,400 |
| Sep 10, 2025 | 8.70 | 8.77 | 8.61 | 8.64 | 8.64 | 0.12% | 4,737,900 |
| Sep 9, 2025 | 8.68 | 8.71 | 8.57 | 8.63 | 8.63 | 0.23% | 4,420,500 |
| Sep 8, 2025 | 8.85 | 8.90 | 8.58 | 8.61 | 8.61 | -2.60% | 10,853,800 |
| Sep 5, 2025 | 8.76 | 9.05 | 8.76 | 8.84 | 8.84 | 1.73% | 6,090,900 |
| Sep 4, 2025 | 8.64 | 8.70 | 8.56 | 8.69 | 8.69 | 0.93% | 4,360,200 |
| Sep 3, 2025 | 8.76 | 8.84 | 8.56 | 8.61 | 8.61 | -1.37% | 4,888,000 |
| Sep 2, 2025 | 8.90 | 8.96 | 8.73 | 8.73 | 8.73 | -2.57% | 6,671,000 |
| Sep 1, 2025 | 9.09 | 9.09 | 8.82 | 8.96 | 8.96 | -0.55% | 3,587,000 |
| Aug 29, 2025 | 9.17 | 9.23 | 8.88 | 9.01 | 9.01 | -1.64% | 8,940,200 |
| Aug 28, 2025 | 9.15 | 9.31 | 9.13 | 9.16 | 9.16 | 0.88% | 9,088,400 |
| Aug 27, 2025 | 8.97 | 9.08 | 8.77 | 9.08 | 9.08 | 1.23% | 9,142,900 |
| Aug 26, 2025 | 8.87 | 9.18 | 8.84 | 8.97 | 8.97 | 0.90% | 132,647,300 |
| Aug 25, 2025 | 9.15 | 9.30 | 8.83 | 8.89 | 8.89 | -2.74% | 14,570,000 |
| Aug 22, 2025 | 8.50 | 9.14 | 8.50 | 9.14 | 9.14 | 8.29% | 14,929,200 |
| Aug 21, 2025 | 8.36 | 8.44 | 8.20 | 8.44 | 8.44 | 0.72% | 12,942,200 |
| Aug 20, 2025 | 8.42 | 8.50 | 8.21 | 8.38 | 8.38 | -0.24% | 11,073,100 |
| Aug 19, 2025 | 8.82 | 8.85 | 8.33 | 8.40 | 8.40 | -5.19% | 8,347,500 |
| Aug 18, 2025 | 9.01 | 9.14 | 8.81 | 8.86 | 8.86 | -3.06% | 5,560,200 |
| Aug 15, 2025 | 8.90 | 9.14 | 8.62 | 9.14 | 9.14 | 1.56% | 10,993,000 |
| Aug 14, 2025 | 8.66 | 9.15 | 8.66 | 9.00 | 9.00 | 2.86% | 10,508,400 |
| Aug 13, 2025 | 8.69 | 8.90 | 8.47 | 8.75 | 8.75 | 1.16% | 12,381,900 |
| Aug 12, 2025 | 9.60 | 9.64 | 8.65 | 8.65 | 8.65 | -7.98% | 19,478,100 |