Natura Cosméticos S.A. (BVMF:NATU3)
Brazil · Delayed Price · Currency is BRL 8.87
+0.12 (1.37%)
Feb 3, 2026, 5:31 PM GMT-3
Natura Cosméticos Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 2, 2026 | 8.80 | 8.83 | 8.59 | 8.75 | 8.75 | -0.23% | 7,506,100 |
| Jan 30, 2026 | 8.67 | 8.83 | 8.58 | 8.77 | 8.77 | 1.04% | 7,666,100 |
| Jan 29, 2026 | 8.94 | 8.94 | 8.48 | 8.68 | 8.68 | -2.03% | 7,740,300 |
| Jan 28, 2026 | 8.69 | 8.94 | 8.58 | 8.86 | 8.86 | 2.67% | 7,645,200 |
| Jan 27, 2026 | 8.59 | 8.78 | 8.53 | 8.63 | 8.63 | 2.25% | 8,756,100 |
| Jan 26, 2026 | 8.24 | 8.53 | 8.16 | 8.44 | 8.44 | 2.55% | 14,928,100 |
| Jan 23, 2026 | 8.08 | 8.28 | 7.93 | 8.23 | 8.23 | 2.49% | 9,542,100 |
| Jan 22, 2026 | 7.79 | 8.25 | 7.73 | 8.03 | 8.03 | 3.88% | 12,715,500 |
| Jan 21, 2026 | 7.57 | 7.80 | 7.44 | 7.73 | 7.73 | 3.48% | 15,490,100 |
| Jan 20, 2026 | 7.33 | 7.50 | 7.28 | 7.47 | 7.47 | 1.36% | 7,189,500 |
| Jan 19, 2026 | 7.58 | 7.67 | 7.21 | 7.37 | 7.37 | -3.41% | 14,394,200 |
| Jan 16, 2026 | 7.56 | 7.68 | 7.35 | 7.63 | 7.63 | 1.46% | 8,579,200 |
| Jan 15, 2026 | 7.60 | 7.74 | 7.51 | 7.52 | 7.52 | -0.40% | 7,010,100 |
| Jan 14, 2026 | 7.58 | 7.60 | 7.42 | 7.55 | 7.55 | 0.53% | 6,118,600 |
| Jan 13, 2026 | 7.41 | 7.51 | 7.33 | 7.51 | 7.51 | - | 6,923,900 |
| Jan 12, 2026 | 7.32 | 7.56 | 7.23 | 7.51 | 7.51 | 2.18% | 6,117,500 |
| Jan 9, 2026 | 7.33 | 7.46 | 7.30 | 7.35 | 7.35 | 0.14% | 4,416,500 |
| Jan 8, 2026 | 7.27 | 7.38 | 7.21 | 7.34 | 7.34 | 0.82% | 5,055,500 |
| Jan 7, 2026 | 7.43 | 7.47 | 7.26 | 7.28 | 7.28 | -1.89% | 5,975,700 |
| Jan 6, 2026 | 7.39 | 7.56 | 7.38 | 7.42 | 7.42 | 0.95% | 7,577,600 |
| Jan 5, 2026 | 7.22 | 7.41 | 7.22 | 7.35 | 7.35 | 2.08% | 7,815,500 |
| Jan 2, 2026 | 7.51 | 7.52 | 7.19 | 7.20 | 7.20 | -3.36% | 5,326,400 |
| Dec 30, 2025 | 7.28 | 7.54 | 7.26 | 7.45 | 7.45 | 3.04% | 7,286,900 |
| Dec 29, 2025 | 7.32 | 7.36 | 7.23 | 7.23 | 7.23 | -1.77% | 8,673,800 |
| Dec 26, 2025 | 7.24 | 7.38 | 7.16 | 7.36 | 7.36 | 1.80% | 9,546,900 |
| Dec 23, 2025 | 7.30 | 7.37 | 7.19 | 7.23 | 7.23 | -0.41% | 8,584,800 |
| Dec 22, 2025 | 7.36 | 7.38 | 7.13 | 7.26 | 7.26 | -1.36% | 9,781,800 |
| Dec 19, 2025 | 7.53 | 7.53 | 7.36 | 7.36 | 7.36 | -2.26% | 11,349,800 |
| Dec 18, 2025 | 7.72 | 7.73 | 7.49 | 7.53 | 7.53 | -2.59% | 9,952,200 |
| Dec 17, 2025 | 7.85 | 7.86 | 7.62 | 7.73 | 7.73 | -2.28% | 6,977,100 |
| Dec 16, 2025 | 7.96 | 8.03 | 7.85 | 7.91 | 7.91 | -1.98% | 5,097,800 |
| Dec 15, 2025 | 8.08 | 8.19 | 7.97 | 8.07 | 8.07 | 1.25% | 4,338,400 |
| Dec 12, 2025 | 7.88 | 8.20 | 7.88 | 7.97 | 7.97 | 0.76% | 6,386,800 |
| Dec 11, 2025 | 7.77 | 7.94 | 7.72 | 7.91 | 7.91 | 1.93% | 6,481,700 |
| Dec 10, 2025 | 7.93 | 7.93 | 7.71 | 7.76 | 7.76 | -1.15% | 6,576,000 |
| Dec 9, 2025 | 7.81 | 7.98 | 7.60 | 7.85 | 7.85 | - | 11,219,400 |
| Dec 8, 2025 | 8.17 | 8.25 | 7.76 | 7.85 | 7.85 | -2.85% | 10,475,700 |
| Dec 5, 2025 | 8.72 | 8.81 | 8.05 | 8.08 | 8.08 | -7.34% | 12,527,200 |
| Dec 4, 2025 | 8.48 | 8.77 | 8.46 | 8.72 | 8.72 | 3.93% | 7,999,000 |
| Dec 3, 2025 | 8.40 | 8.48 | 8.33 | 8.39 | 8.39 | 0.36% | 5,668,500 |
| Dec 2, 2025 | 8.24 | 8.51 | 8.22 | 8.36 | 8.36 | 2.08% | 6,888,200 |
| Dec 1, 2025 | 8.25 | 8.36 | 8.16 | 8.19 | 8.19 | -1.21% | 15,385,600 |
| 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% | 5,441,700 |
| 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 |