Natura Cosméticos S.A. (BVMF:NATU3)
Brazil · Delayed Price · Currency is BRL 9.01
-0.15 (-1.64%)
Aug 29, 2025, 5:07 PM GMT-3
Natura Cosméticos Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 9.17 | 9.23 | 8.88 | 9.01 | 9.01 | -1.64% | 8,905,200 |
| 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 |
| Aug 11, 2025 | 8.88 | 9.73 | 8.87 | 9.40 | 9.40 | 5.86% | 10,102,000 |
| Aug 8, 2025 | 9.17 | 9.21 | 8.73 | 8.88 | 8.88 | -3.16% | 6,156,300 |
| Aug 7, 2025 | 9.15 | 9.40 | 9.14 | 9.17 | 9.17 | 0.33% | 3,666,700 |
| Aug 6, 2025 | 8.77 | 9.20 | 8.76 | 9.14 | 9.14 | 4.70% | 5,816,100 |
| Aug 5, 2025 | 8.82 | 8.89 | 8.68 | 8.73 | 8.73 | -0.46% | 5,439,900 |
| Aug 4, 2025 | 9.02 | 9.06 | 8.71 | 8.77 | 8.77 | -1.57% | 7,113,900 |
| Aug 1, 2025 | 9.19 | 9.24 | 8.91 | 8.91 | 8.91 | -1.33% | 4,336,600 |
| Jul 31, 2025 | 9.05 | 9.12 | 8.92 | 9.03 | 9.03 | -1.31% | 6,016,100 |
| Jul 30, 2025 | 9.14 | 9.30 | 8.96 | 9.15 | 9.15 | 0.11% | 3,550,300 |
| Jul 29, 2025 | 9.06 | 9.22 | 8.98 | 9.14 | 9.14 | 1.22% | 3,659,400 |
| Jul 28, 2025 | 9.19 | 9.27 | 8.95 | 9.03 | 9.03 | -1.42% | 3,777,900 |
| Jul 25, 2025 | 9.47 | 9.47 | 9.01 | 9.16 | 9.16 | -2.55% | 6,378,100 |
| Jul 24, 2025 | 9.36 | 9.55 | 9.19 | 9.40 | 9.40 | -1.36% | 5,093,200 |
| Jul 23, 2025 | 9.11 | 9.53 | 9.11 | 9.53 | 9.53 | 4.27% | 3,637,800 |
| Jul 22, 2025 | 9.39 | 9.57 | 9.14 | 9.14 | 9.14 | -2.77% | 5,650,200 |
| Jul 21, 2025 | 9.40 | 9.53 | 9.30 | 9.40 | 9.40 | -1.16% | 4,800,100 |
| Jul 18, 2025 | 9.56 | 9.56 | 9.44 | 9.51 | 9.51 | -1.45% | 4,902,400 |
| Jul 17, 2025 | 9.79 | 9.83 | 9.42 | 9.65 | 9.65 | -1.03% | 9,446,200 |
| Jul 16, 2025 | 9.97 | 10.13 | 9.71 | 9.75 | 9.75 | -2.69% | 6,349,000 |
| Jul 15, 2025 | 9.90 | 10.03 | 9.80 | 10.02 | 10.02 | 1.62% | 3,893,500 |
| Jul 14, 2025 | 9.85 | 9.96 | 9.75 | 9.86 | 9.86 | 0.72% | 4,614,300 |
| Jul 11, 2025 | 10.05 | 10.07 | 9.71 | 9.79 | 9.79 | -3.07% | 7,490,300 |
| Jul 10, 2025 | 10.11 | 10.15 | 9.81 | 10.10 | 10.10 | -0.69% | 5,620,100 |
| Jul 9, 2025 | 10.31 | 10.38 | 10.17 | 10.17 | 10.17 | -2.40% | 4,826,400 |
| Jul 8, 2025 | 10.40 | 10.52 | 10.28 | 10.42 | 10.42 | 0.10% | 4,181,500 |
| Jul 7, 2025 | 10.54 | 10.65 | 10.24 | 10.41 | 10.41 | -0.95% | 5,669,800 |
| Jul 4, 2025 | 10.36 | 10.51 | 10.25 | 10.51 | 10.51 | 1.55% | 1,648,100 |
| Jul 3, 2025 | 10.24 | 10.47 | 10.12 | 10.35 | 10.35 | 1.57% | 3,661,200 |
| Jul 2, 2025 | 10.64 | 10.84 | 9.99 | 10.19 | 10.19 | -72.35% | 5,423,000 |
| Jul 1, 2025 | 36.86 | 36.86 | 36.86 | 36.86 | 36.86 | - | 6,971,500 |
| Jun 30, 2025 | 36.86 | 36.86 | 36.86 | 36.86 | 36.86 | 239.10% | 8,401,800 |
| Jun 27, 2025 | 10.88 | 11.05 | 10.77 | 10.87 | 10.87 | -1.09% | 7,726,700 |
| Jun 26, 2025 | 10.52 | 11.13 | 10.52 | 10.99 | 10.99 | 4.97% | 10,728,100 |
| Jun 25, 2025 | 10.47 | 10.53 | 10.36 | 10.47 | 10.47 | -0.38% | 4,089,000 |
| Jun 24, 2025 | 10.35 | 10.60 | 10.33 | 10.51 | 10.51 | 2.14% | 4,953,600 |
| Jun 23, 2025 | 10.53 | 10.82 | 10.25 | 10.29 | 10.29 | -2.00% | 6,911,100 |