Natura Cosméticos S.A. (BVMF:NATU3)
Brazil flag Brazil · Delayed Price · Currency is BRL
9.20
-0.16 (-1.71%)
Sep 23, 2025, 4:45 PM GMT-3

Natura Cosméticos Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 23, 20259.369.419.169.339.33-0.32%8,148,100
Sep 22, 20259.829.829.269.369.36-4.97%17,370,400
Sep 19, 202510.4410.449.829.859.85-4.65%23,426,500
Sep 18, 20259.9310.339.7910.3310.3316.46%43,312,700
Sep 17, 20258.808.908.608.878.871.37%22,085,000
Sep 16, 20258.989.278.738.758.75-2.13%10,086,300
Sep 15, 20259.109.108.688.948.942.17%9,226,800
Sep 12, 20258.678.848.618.758.75-0.46%4,187,200
Sep 11, 20258.698.898.618.798.791.74%4,874,400
Sep 10, 20258.708.778.618.648.640.12%4,737,900
Sep 9, 20258.688.718.578.638.630.23%4,420,500
Sep 8, 20258.858.908.588.618.61-2.60%10,853,800
Sep 5, 20258.769.058.768.848.841.73%6,090,900
Sep 4, 20258.648.708.568.698.690.93%4,360,200
Sep 3, 20258.768.848.568.618.61-1.37%4,888,000
Sep 2, 20258.908.968.738.738.73-2.57%6,671,000
Sep 1, 20259.099.098.828.968.96-0.55%3,587,000
Aug 29, 20259.179.238.889.019.01-1.64%8,940,200
Aug 28, 20259.159.319.139.169.160.88%9,088,400
Aug 27, 20258.979.088.779.089.081.23%9,142,900
Aug 26, 20258.879.188.848.978.970.90%132,647,300
Aug 25, 20259.159.308.838.898.89-2.74%14,570,000
Aug 22, 20258.509.148.509.149.148.29%14,929,200
Aug 21, 20258.368.448.208.448.440.72%12,942,200
Aug 20, 20258.428.508.218.388.38-0.24%11,073,100
Aug 19, 20258.828.858.338.408.40-5.19%8,347,500
Aug 18, 20259.019.148.818.868.86-3.06%5,560,200
Aug 15, 20258.909.148.629.149.141.56%10,993,000
Aug 14, 20258.669.158.669.009.002.86%10,508,400
Aug 13, 20258.698.908.478.758.751.16%12,381,900
Aug 12, 20259.609.648.658.658.65-7.98%19,478,100
Aug 11, 20258.889.738.879.409.405.86%10,102,000
Aug 8, 20259.179.218.738.888.88-3.16%6,156,300
Aug 7, 20259.159.409.149.179.170.33%3,666,700
Aug 6, 20258.779.208.769.149.144.70%5,816,100
Aug 5, 20258.828.898.688.738.73-0.46%5,439,900
Aug 4, 20259.029.068.718.778.77-1.57%7,113,900
Aug 1, 20259.199.248.918.918.91-1.33%4,336,600
Jul 31, 20259.059.128.929.039.03-1.31%6,016,100
Jul 30, 20259.149.308.969.159.150.11%3,550,300
Jul 29, 20259.069.228.989.149.141.22%3,659,400
Jul 28, 20259.199.278.959.039.03-1.42%3,777,900
Jul 25, 20259.479.479.019.169.16-2.55%6,378,100
Jul 24, 20259.369.559.199.409.40-1.36%5,093,200
Jul 23, 20259.119.539.119.539.534.27%3,637,800
Jul 22, 20259.399.579.149.149.14-2.77%5,650,200
Jul 21, 20259.409.539.309.409.40-1.16%4,800,100
Jul 18, 20259.569.569.449.519.51-1.45%4,902,400
Jul 17, 20259.799.839.429.659.65-1.03%9,446,200
Jul 16, 20259.9710.139.719.759.75-2.69%6,349,000