Natura Cosméticos S.A. (BVMF:NATU3)
Brazil · Delayed Price · Currency is BRL 8.38
-0.18 (-2.10%)
Jul 24, 2026, 5:05 PM GMT-3
Natura Cosméticos Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 8.50 | 8.52 | 8.35 | 8.38 | - | -2.10% | 2,682,400 |
| Jul 23, 2026 | 8.64 | 8.71 | 8.56 | 8.56 | 8.56 | -1.38% | 3,176,200 |
| Jul 22, 2026 | 8.72 | 8.84 | 8.68 | 8.68 | 8.68 | -0.34% | 4,897,500 |
| Jul 21, 2026 | 8.59 | 8.79 | 8.58 | 8.71 | 8.71 | 0.93% | 5,492,900 |
| Jul 20, 2026 | 8.52 | 8.72 | 8.52 | 8.63 | 8.63 | 0.94% | 3,571,500 |
| Jul 17, 2026 | 8.56 | 8.61 | 8.46 | 8.55 | 8.55 | -0.12% | 4,164,000 |
| Jul 16, 2026 | 8.62 | 8.67 | 8.53 | 8.56 | 8.56 | -1.27% | 3,793,500 |
| Jul 15, 2026 | 8.57 | 8.72 | 8.41 | 8.67 | 8.67 | 1.40% | 29,264,100 |
| Jul 14, 2026 | 8.61 | 8.64 | 8.38 | 8.55 | 8.55 | -0.58% | 5,389,500 |
| Jul 13, 2026 | 8.68 | 8.74 | 8.57 | 8.60 | 8.60 | -0.92% | 4,790,700 |
| Jul 10, 2026 | 8.60 | 8.68 | 8.46 | 8.68 | 8.68 | 2.60% | 15,207,100 |
| Jul 9, 2026 | 8.49 | 8.60 | 8.31 | 8.46 | 8.46 | -0.47% | 14,655,200 |
| Jul 8, 2026 | 7.70 | 8.72 | 7.70 | 8.50 | 8.50 | 5.59% | 24,822,900 |
| Jul 7, 2026 | 8.36 | 8.39 | 8.01 | 8.05 | 8.05 | -3.13% | 7,560,100 |
| Jul 6, 2026 | 8.35 | 8.43 | 8.21 | 8.31 | 8.31 | -0.84% | 6,723,500 |
| Jul 3, 2026 | 8.35 | 8.41 | 8.11 | 8.38 | 8.38 | 1.95% | 7,535,100 |
| Jul 2, 2026 | 8.73 | 8.97 | 8.17 | 8.22 | 8.22 | -4.20% | 15,727,100 |
| Jul 1, 2026 | 8.50 | 8.73 | 8.46 | 8.58 | 8.58 | -1.72% | 31,624,900 |
| Jun 30, 2026 | 8.11 | 8.78 | 8.06 | 8.73 | 8.73 | 5.18% | 14,305,500 |
| Jun 29, 2026 | 7.96 | 8.46 | 7.96 | 8.30 | 8.30 | 4.01% | 8,965,500 |
| Jun 26, 2026 | 7.76 | 8.04 | 7.68 | 7.98 | 7.98 | 2.05% | 25,142,300 |
| Jun 25, 2026 | 7.89 | 7.97 | 7.81 | 7.82 | 7.82 | 0.13% | 8,025,300 |
| Jun 24, 2026 | 7.61 | 7.90 | 7.58 | 7.81 | 7.81 | 1.17% | 17,384,700 |
| Jun 23, 2026 | 7.61 | 7.81 | 7.52 | 7.72 | 7.72 | 0.65% | 7,039,200 |
| Jun 22, 2026 | 7.49 | 7.74 | 7.46 | 7.67 | 7.67 | 2.27% | 9,113,300 |
| Jun 19, 2026 | 7.42 | 7.62 | 7.36 | 7.50 | 7.50 | 0.94% | 8,849,900 |
| Jun 18, 2026 | 7.86 | 7.89 | 7.41 | 7.43 | 7.43 | -5.11% | 14,253,700 |
| Jun 17, 2026 | 8.68 | 8.80 | 7.73 | 7.83 | 7.83 | -8.74% | 15,224,600 |
| Jun 16, 2026 | 8.41 | 8.68 | 8.41 | 8.58 | 8.58 | 1.18% | 18,914,200 |
| Jun 15, 2026 | 8.70 | 8.88 | 8.40 | 8.48 | 8.48 | -0.93% | 11,012,200 |
| Jun 12, 2026 | 8.47 | 8.59 | 8.41 | 8.56 | 8.56 | 0.59% | 15,074,300 |
| Jun 11, 2026 | 8.67 | 8.74 | 8.36 | 8.51 | 8.51 | -1.96% | 15,339,900 |
| Jun 10, 2026 | 9.16 | 9.16 | 8.40 | 8.68 | 8.68 | -5.65% | 27,851,800 |
| Jun 9, 2026 | 9.59 | 9.59 | 9.08 | 9.20 | 9.20 | -2.75% | 17,496,900 |
| Jun 8, 2026 | 9.72 | 9.72 | 9.43 | 9.46 | 9.46 | -2.67% | 17,426,000 |
| Jun 5, 2026 | 9.84 | 9.89 | 9.64 | 9.72 | 9.72 | -0.82% | 14,926,100 |
| Jun 3, 2026 | 9.73 | 9.86 | 9.63 | 9.80 | 9.80 | -0.61% | 18,093,300 |
| Jun 2, 2026 | 9.85 | 10.00 | 9.75 | 9.86 | 9.86 | 0.20% | 8,178,200 |
| Jun 1, 2026 | 9.93 | 9.99 | 9.74 | 9.84 | 9.84 | -1.11% | 23,486,800 |
| May 29, 2026 | 9.97 | 10.05 | 9.78 | 9.95 | 9.95 | -1.49% | 21,574,700 |
| May 28, 2026 | 10.02 | 10.33 | 9.93 | 10.10 | 10.10 | 1.30% | 11,629,000 |
| May 27, 2026 | 10.55 | 10.56 | 9.88 | 9.97 | 9.97 | -4.13% | 10,713,200 |
| May 26, 2026 | 10.60 | 10.60 | 10.12 | 10.40 | 10.40 | -1.23% | 7,250,800 |
| May 25, 2026 | 10.13 | 10.53 | 10.13 | 10.53 | 10.53 | 4.26% | 5,035,400 |
| May 22, 2026 | 10.06 | 10.15 | 9.97 | 10.10 | 10.10 | -0.98% | 4,733,500 |
| May 21, 2026 | 9.99 | 10.20 | 9.84 | 10.20 | 10.20 | 2.00% | 10,893,300 |
| May 20, 2026 | 9.79 | 10.13 | 9.77 | 10.00 | 10.00 | 2.67% | 8,335,600 |
| May 19, 2026 | 9.61 | 9.91 | 9.54 | 9.74 | 9.74 | -0.10% | 17,965,600 |
| May 18, 2026 | 9.93 | 10.08 | 9.71 | 9.75 | 9.75 | -1.91% | 7,188,900 |
| May 15, 2026 | 9.63 | 10.03 | 9.63 | 9.94 | 9.94 | 1.53% | 22,148,500 |