Natura Cosméticos Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 1, 2025	11.11	11.30	10.77	10.80	10.80	-2.26%	6,970,900
Jun 30, 2025	10.90	11.18	10.82	11.05	11.05	1.66%	8,397,300
Jun 27, 2025	10.88	11.05	10.77	10.87	10.87	-1.09%	7,715,000
Jun 26, 2025	10.52	11.13	10.52	10.99	10.99	4.97%	10,711,800
Jun 25, 2025	10.47	10.53	10.36	10.47	10.47	-0.38%	4,084,600
Jun 24, 2025	10.35	10.60	10.33	10.51	10.51	2.14%	4,950,700
Jun 23, 2025	10.53	10.82	10.25	10.29	10.29	-2.00%	6,848,700
Jun 20, 2025	10.36	10.66	10.36	10.50	10.50	0.38%	9,678,800
Jun 18, 2025	10.56	10.64	10.44	10.46	10.46	-0.66%	4,303,100
Jun 17, 2025	10.58	10.67	10.45	10.53	10.53	0.19%	5,168,600
Jun 16, 2025	10.39	10.66	10.34	10.51	10.51	2.64%	4,885,000
Jun 13, 2025	10.23	10.36	9.95	10.24	10.24	-0.68%	7,714,900
Jun 12, 2025	10.35	10.37	10.23	10.31	10.31	-0.67%	3,173,400
Jun 11, 2025	10.43	10.53	10.33	10.38	10.38	-1.33%	4,424,300
Jun 10, 2025	10.51	10.63	10.41	10.52	10.52	1.25%	4,583,700
Jun 9, 2025	10.52	10.59	10.35	10.39	10.39	-1.42%	5,208,900
Jun 6, 2025	10.56	10.62	10.44	10.54	10.54	0.38%	5,368,200
Jun 5, 2025	10.53	10.77	10.46	10.50	10.50	0.10%	10,116,500
Jun 4, 2025	10.60	10.73	10.33	10.49	10.49	-2.51%	11,842,400
Jun 3, 2025	10.20	10.89	10.14	10.76	10.76	5.18%	8,443,300
Jun 2, 2025	10.62	10.66	10.19	10.23	10.23	-2.29%	5,264,700
May 30, 2025	10.55	10.62	10.29	10.47	10.47	-0.29%	16,906,500
May 29, 2025	10.51	10.68	10.50	10.50	10.50	-1.32%	4,709,900
May 28, 2025	10.60	10.84	10.37	10.64	10.64	-0.75%	14,252,500
May 27, 2025	10.80	10.85	10.60	10.72	10.72	1.61%	16,649,700
May 26, 2025	10.37	10.70	10.35	10.55	10.55	2.33%	6,725,600
May 23, 2025	10.27	10.31	9.95	10.31	10.31	-0.48%	18,897,900
May 22, 2025	10.26	10.77	10.22	10.36	10.36	1.67%	14,372,800
May 21, 2025	10.40	10.56	10.05	10.19	10.19	-1.92%	14,503,200
May 20, 2025	10.75	10.81	10.29	10.39	10.39	-3.17%	15,868,900
May 19, 2025	10.67	10.96	10.60	10.73	10.73	0.47%	12,625,400
May 16, 2025	10.31	10.74	10.25	10.68	10.68	3.09%	11,596,300
May 15, 2025	10.72	10.79	10.32	10.36	10.36	-3.27%	7,820,300
May 14, 2025	10.01	10.92	9.92	10.71	10.71	7.10%	25,681,000
May 13, 2025	9.77	10.11	9.75	10.00	10.00	6.50%	22,565,100
May 12, 2025	9.20	9.47	9.13	9.39	9.39	2.62%	9,802,000
May 9, 2025	9.35	9.38	9.03	9.15	9.15	-1.51%	7,293,400
May 8, 2025	9.18	9.60	9.03	9.29	9.29	3.45%	12,754,400
May 7, 2025	9.20	9.21	8.93	8.98	8.98	-1.86%	8,541,900
May 6, 2025	9.27	9.37	9.09	9.15	9.15	-0.76%	5,396,500
May 5, 2025	9.57	9.57	9.16	9.22	9.22	-3.35%	7,277,600
May 2, 2025	9.58	9.63	9.35	9.54	9.54	0.32%	13,724,000
Apr 30, 2025	9.55	9.83	9.47	9.51	9.51	-0.42%	8,811,500
Apr 29, 2025	9.94	10.05	9.55	9.55	9.55	-3.92%	7,290,600
Apr 28, 2025	10.06	10.27	9.92	9.94	9.94	-0.30%	6,422,400
Apr 25, 2025	9.99	10.08	9.81	9.97	9.97	-0.20%	6,947,500
Apr 24, 2025	9.42	10.03	9.39	9.99	9.99	6.05%	12,349,000
Apr 23, 2025	9.58	9.65	9.42	9.42	9.42	-0.74%	8,269,900
Apr 22, 2025	9.34	9.56	9.30	9.49	9.49	1.61%	7,570,700
Apr 17, 2025	9.36	9.38	9.16	9.34	9.34	-	10,640,300