Natura Cosméticos S.A. (BVMF:NATU3)
Brazil · Delayed Price · Currency is BRL 7.60
-0.05 (-0.65%)
Sep 24, 2026, 10:30 AM GMT-3
Natura Cosméticos Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 7.79 | 7.79 | 7.65 | 7.65 | - | - | 4,320,100 |
| Sep 23, 2026 | 7.79 | 7.92 | 7.65 | 7.65 | 7.65 | -1.67% | 4,315,000 |
| Sep 22, 2026 | 7.89 | 7.93 | 7.71 | 7.78 | 7.78 | -2.14% | 6,783,900 |
| Sep 21, 2026 | 8.02 | 8.02 | 7.85 | 7.95 | 7.95 | 0.13% | 5,634,900 |
| Sep 18, 2026 | 7.97 | 8.23 | 7.94 | 7.94 | 7.94 | -0.38% | 13,173,400 |
| Sep 17, 2026 | 7.96 | 7.97 | 7.77 | 7.97 | 7.97 | 0.63% | 5,015,200 |
| Sep 16, 2026 | 7.95 | 7.98 | 7.81 | 7.92 | 7.92 | -0.13% | 5,445,800 |
| Sep 15, 2026 | 8.06 | 8.13 | 7.82 | 7.93 | 7.93 | -1.25% | 8,064,100 |
| Sep 14, 2026 | 8.22 | 8.24 | 7.95 | 8.03 | 8.03 | -3.60% | 7,695,300 |
| Sep 11, 2026 | 8.54 | 8.65 | 8.22 | 8.33 | 8.33 | -2.12% | 7,370,500 |
| Sep 10, 2026 | 8.78 | 8.85 | 8.50 | 8.51 | 8.51 | -3.30% | 9,252,300 |
| Sep 9, 2026 | 8.85 | 8.94 | 8.73 | 8.80 | 8.80 | -1.12% | 2,647,800 |
| Sep 8, 2026 | 9.00 | 9.05 | 8.87 | 8.90 | 8.90 | 0.56% | 5,250,600 |
| Sep 4, 2026 | 9.20 | 9.20 | 8.85 | 8.85 | 8.85 | -3.80% | 5,544,800 |
| Sep 3, 2026 | 9.41 | 9.45 | 9.10 | 9.20 | 9.20 | -0.86% | 5,636,100 |
| Sep 2, 2026 | 8.70 | 9.28 | 8.67 | 9.28 | 9.28 | 5.57% | 8,850,100 |
| Sep 1, 2026 | 8.80 | 9.17 | 8.68 | 8.79 | 8.79 | 0.57% | 20,913,700 |
| Aug 31, 2026 | 9.33 | 9.53 | 8.74 | 8.74 | 8.74 | - | 8,649,400 |
| Aug 28, 2026 | 8.96 | 8.98 | 8.54 | 8.74 | 8.74 | -1.91% | 3,005,600 |
| Aug 27, 2026 | 8.90 | 8.99 | 8.73 | 8.91 | 8.91 | -0.34% | 6,849,000 |
| Aug 26, 2026 | 8.76 | 9.12 | 8.65 | 8.94 | 8.94 | 2.05% | 3,795,200 |
| Aug 25, 2026 | 8.28 | 8.83 | 8.18 | 8.76 | 8.76 | 6.18% | 7,880,200 |
| Aug 24, 2026 | 8.08 | 8.35 | 7.98 | 8.25 | 8.25 | 0.24% | 9,914,000 |
| Aug 21, 2026 | 7.68 | 8.23 | 7.65 | 8.23 | 8.23 | 8.01% | 14,870,600 |
| Aug 20, 2026 | 7.54 | 7.73 | 7.49 | 7.62 | 7.62 | 0.13% | 4,786,200 |
| Aug 19, 2026 | 7.60 | 7.75 | 7.56 | 7.61 | 7.61 | 1.60% | 8,542,500 |
| Aug 18, 2026 | 7.68 | 7.70 | 7.43 | 7.49 | 7.49 | -2.22% | 4,039,400 |
| Aug 17, 2026 | 7.65 | 7.68 | 7.50 | 7.66 | 7.66 | -0.39% | 4,942,600 |
| Aug 14, 2026 | 7.90 | 7.93 | 7.64 | 7.69 | 7.69 | -3.39% | 6,293,200 |
| Aug 13, 2026 | 8.14 | 8.20 | 7.89 | 7.96 | 7.96 | -2.45% | 3,995,700 |
| Aug 12, 2026 | 8.24 | 8.32 | 8.11 | 8.16 | 8.16 | -0.49% | 3,828,500 |
| Aug 11, 2026 | 7.77 | 8.45 | 7.76 | 8.20 | 8.20 | 1.49% | 8,928,300 |
| Aug 10, 2026 | 8.27 | 8.31 | 8.06 | 8.08 | 8.08 | -2.42% | 1,979,600 |
| Aug 7, 2026 | 8.22 | 8.28 | 8.10 | 8.28 | 8.28 | 1.22% | 2,081,200 |
| Aug 6, 2026 | 8.24 | 8.30 | 8.17 | 8.18 | 8.18 | -1.45% | 2,931,700 |
| Aug 5, 2026 | 8.50 | 8.52 | 8.30 | 8.30 | 8.30 | -1.43% | 3,613,100 |
| Aug 4, 2026 | 8.61 | 8.67 | 8.41 | 8.42 | 8.42 | -0.94% | 3,057,000 |
| Aug 3, 2026 | 8.50 | 8.57 | 8.40 | 8.50 | 8.50 | 1.43% | 4,413,100 |
| Jul 31, 2026 | 8.41 | 8.50 | 8.37 | 8.38 | 8.38 | 0.60% | 2,153,500 |
| Jul 30, 2026 | 8.32 | 8.38 | 8.28 | 8.33 | 8.33 | 0.73% | 3,053,700 |
| Jul 29, 2026 | 8.32 | 8.41 | 8.22 | 8.27 | 8.27 | -0.84% | 4,364,500 |
| Jul 28, 2026 | 8.70 | 8.75 | 8.34 | 8.34 | 8.34 | -1.77% | 5,797,600 |
| Jul 27, 2026 | 8.42 | 8.63 | 8.39 | 8.49 | 8.49 | 1.31% | 4,532,400 |
| Jul 24, 2026 | 8.50 | 8.52 | 8.35 | 8.38 | 8.38 | -2.10% | 2,678,800 |
| 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 |