Natura Cosméticos S.A. (BVMF:NATU3)
Brazil · Delayed Price · Currency is BRL 4.980
+0.120 (2.47%)
Nov 3, 2026, 4:25 PM GMT-3
Natura Cosméticos Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 4.70 | 5.00 | 4.68 | 4.98 | 4.98 | 2.47% | 11,539,400 |
| Oct 30, 2026 | 4.69 | 4.86 | 4.44 | 4.86 | 4.86 | 2.10% | 24,400,500 |
| Oct 29, 2026 | 5.03 | 5.07 | 4.73 | 4.76 | 4.76 | -4.99% | 18,939,600 |
| Oct 28, 2026 | 5.50 | 5.55 | 4.98 | 5.01 | 5.01 | -8.91% | 15,808,700 |
| Oct 27, 2026 | 5.96 | 6.02 | 5.46 | 5.50 | 5.50 | -6.94% | 22,480,000 |
| Oct 26, 2026 | 6.30 | 6.40 | 5.58 | 5.91 | 5.91 | -25.19% | 31,123,800 |
| Oct 23, 2026 | 7.53 | 7.92 | 7.46 | 7.90 | 7.90 | 4.50% | 10,799,700 |
| Oct 22, 2026 | 7.53 | 7.66 | 7.42 | 7.56 | 7.56 | -0.92% | 7,197,000 |
| Oct 21, 2026 | 7.65 | 7.73 | 7.51 | 7.63 | 7.63 | -0.26% | 10,482,100 |
| Oct 20, 2026 | 7.20 | 7.68 | 7.13 | 7.65 | 7.65 | 7.75% | 13,103,100 |
| Oct 19, 2026 | 7.14 | 7.32 | 7.10 | 7.10 | 7.10 | 0.71% | 10,274,500 |
| Oct 16, 2026 | 7.00 | 7.14 | 6.98 | 7.05 | 7.05 | 1.59% | 9,810,200 |
| Oct 15, 2026 | 6.92 | 7.12 | 6.87 | 6.94 | 6.94 | -1.56% | 8,015,600 |
| Oct 14, 2026 | 7.00 | 7.09 | 6.80 | 7.05 | 7.05 | 0.14% | 12,808,400 |
| Oct 13, 2026 | 7.44 | 7.44 | 7.04 | 7.04 | 7.04 | -5.50% | 13,861,700 |
| Oct 9, 2026 | 7.46 | 7.77 | 7.42 | 7.45 | 7.45 | 1.09% | 16,647,900 |
| Oct 8, 2026 | 7.41 | 7.63 | 7.22 | 7.37 | 7.37 | 0.27% | 17,625,500 |
| Oct 7, 2026 | 8.12 | 8.12 | 7.35 | 7.35 | 7.35 | -9.03% | 26,065,900 |
| Oct 6, 2026 | 7.96 | 8.20 | 7.90 | 8.08 | 8.08 | 2.28% | 8,080,400 |
| Oct 5, 2026 | 8.09 | 8.26 | 7.77 | 7.90 | 7.90 | 6.04% | 14,832,400 |
| Oct 2, 2026 | 6.88 | 7.45 | 6.86 | 7.45 | 7.45 | 10.37% | 16,865,900 |
| Oct 1, 2026 | 6.77 | 6.95 | 6.62 | 6.75 | 6.75 | - | 17,263,000 |
| Sep 30, 2026 | 6.61 | 6.75 | 6.53 | 6.75 | 6.75 | 3.05% | 16,384,000 |
| Sep 29, 2026 | 6.75 | 6.75 | 6.42 | 6.55 | 6.55 | -2.38% | 25,485,500 |
| Sep 28, 2026 | 7.10 | 7.15 | 6.68 | 6.71 | 6.71 | -5.76% | 12,534,600 |
| Sep 25, 2026 | 7.24 | 7.27 | 7.08 | 7.12 | 7.12 | -1.11% | 9,575,500 |
| Sep 24, 2026 | 7.66 | 7.66 | 7.20 | 7.20 | 7.20 | -5.88% | 9,429,100 |
| 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 |