Natura Cosméticos Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	10.06	10.15	9.97	10.06	-	-1.37%	2,122,900
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
May 14, 2026	9.51	9.92	9.47	9.79	9.79	2.94%	24,556,900
May 13, 2026	9.80	9.91	9.17	9.51	9.51	-4.04%	32,813,700
May 12, 2026	9.84	10.58	9.75	9.91	9.91	-5.62%	32,587,800
May 11, 2026	10.57	10.65	10.43	10.50	10.50	-1.78%	10,128,200
May 8, 2026	10.86	10.89	10.64	10.69	10.69	-0.09%	5,197,800
May 7, 2026	10.90	11.15	10.59	10.70	10.70	1.71%	12,972,400
May 6, 2026	10.47	10.65	10.45	10.52	10.52	1.25%	6,880,900
May 5, 2026	10.28	10.44	10.25	10.39	10.39	0.68%	14,582,300
May 4, 2026	10.19	10.43	10.17	10.32	10.32	1.28%	4,615,500
Apr 30, 2026	10.15	10.40	10.15	10.19	10.19	0.89%	7,097,700
Apr 29, 2026	10.14	10.24	10.04	10.10	10.10	-1.08%	13,870,900
Apr 28, 2026	10.16	10.26	10.00	10.21	10.21	-0.49%	5,033,200
Apr 27, 2026	10.15	10.38	10.14	10.26	10.26	1.08%	7,643,700
Apr 24, 2026	10.10	10.25	10.05	10.15	10.15	-	7,121,700
Apr 23, 2026	10.15	10.26	10.04	10.15	10.15	-0.10%	7,752,100
Apr 22, 2026	10.15	10.29	10.08	10.16	10.16	-0.20%	6,235,900
Apr 20, 2026	10.18	10.32	10.08	10.18	10.18	0.30%	5,546,300
Apr 17, 2026	10.25	10.33	9.91	10.15	10.15	0.50%	9,514,700
Apr 16, 2026	10.31	10.31	10.06	10.10	10.10	-1.46%	4,961,000
Apr 15, 2026	10.40	10.44	10.14	10.25	10.25	-1.44%	5,128,500
Apr 14, 2026	10.32	10.49	10.30	10.40	10.40	0.78%	5,611,400
Apr 13, 2026	10.14	10.35	10.08	10.32	10.32	1.18%	5,750,000
Apr 10, 2026	10.34	10.44	10.20	10.20	10.20	-	5,979,700
Apr 9, 2026	10.40	10.44	10.06	10.20	10.20	-1.45%	10,576,500
Apr 8, 2026	10.72	10.72	10.33	10.35	10.35	1.17%	8,604,800
Apr 7, 2026	10.44	10.47	10.08	10.23	10.23	-2.66%	7,109,700
Apr 6, 2026	10.45	10.55	10.36	10.51	10.51	1.55%	7,086,100
Apr 2, 2026	10.03	10.53	10.01	10.35	10.35	-	13,149,900
Apr 1, 2026	10.65	10.72	10.27	10.35	10.35	-0.86%	15,214,000
Mar 31, 2026	10.00	10.45	9.90	10.44	10.44	12.99%	24,840,800
Mar 30, 2026	9.50	9.57	9.14	9.24	9.24	-	9,352,000
Mar 27, 2026	9.49	9.56	9.24	9.24	9.24	-2.94%	7,572,700
Mar 26, 2026	9.80	9.85	9.37	9.52	9.52	-3.84%	9,353,400
Mar 25, 2026	9.90	10.07	9.77	9.90	9.90	1.85%	7,327,400
Mar 24, 2026	9.75	9.79	9.47	9.72	9.72	-1.82%	6,591,200
Mar 23, 2026	9.50	9.90	9.44	9.90	9.90	7.49%	8,135,300
Mar 20, 2026	9.64	9.93	9.21	9.21	9.21	-5.54%	13,082,400
Mar 19, 2026	9.10	9.91	9.02	9.75	9.75	4.28%	14,302,100
Mar 18, 2026	9.31	9.93	9.10	9.35	9.35	-0.11%	11,706,700
Mar 17, 2026	9.19	9.75	9.10	9.36	9.36	8.46%	25,113,100
Mar 16, 2026	8.86	8.93	8.62	8.63	8.63	-0.35%	5,398,700
Mar 13, 2026	8.69	8.89	8.62	8.66	8.66	0.81%	5,491,400
Mar 12, 2026	8.78	8.82	8.59	8.59	8.59	-3.16%	5,704,800
Mar 11, 2026	8.74	9.00	8.73	8.87	8.87	-	3,367,200