|
 NATURA -ON - [Ticker: NATU3.SA] |     | | Last Trade | 40.86 | Last Trade Time | 2018-12-04 - 00:00:00 | | Variation | --0.71 (+0.98%) | Open | 41.75 | | High | 41.77 | Low | 40.64 | | Volume | 1,462,200 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 30.91 x 0 - 30.94 x 0 | | Former Close | 41.57 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | NATU3.SA quotes from 2000-01-01 to 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-09-08 | 664,400 | 18.35 | 18.90 | 17.41 | 17.41 | 00:00:00 | | 2008-09-09 | 1,190,300 | 17.41 | 18.10 | 16.51 | 16.77 | 00:00:00 | | 2008-09-10 | 1,828,100 | 17.50 | 17.52 | 17.01 | 17.20 | 00:00:00 | | 2008-09-11 | 865,600 | 16.87 | 17.85 | 16.56 | 17.85 | 00:00:00 | | 2008-09-12 | 556,100 | 17.60 | 18.37 | 17.30 | 18.10 | 00:00:00 | | 2008-09-15 | 1,376,600 | 17.01 | 17.93 | 17.01 | 17.08 | 00:00:00 | | 2008-09-16 | 1,181,800 | 16.70 | 17.80 | 16.26 | 17.79 | 00:00:00 | | 2008-09-17 | 977,600 | 17.51 | 17.98 | 16.65 | 16.65 | 00:00:00 | | 2008-09-18 | 1,038,800 | 17.00 | 17.40 | 16.50 | 16.75 | 00:00:00 | | 2008-09-19 | 1,207,800 | 18.00 | 19.30 | 17.50 | 19.00 | 00:00:00 | | 2008-09-22 | 777,800 | 19.40 | 19.44 | 18.85 | 18.85 | 00:00:00 | | 2008-09-23 | 1,158,700 | 18.80 | 19.15 | 18.35 | 18.41 | 00:00:00 | | 2008-09-24 | 980,200 | 18.55 | 19.10 | 18.25 | 18.40 | 00:00:00 | | 2008-09-25 | 1,250,600 | 18.94 | 19.46 | 18.51 | 18.51 | 00:00:00 | | 2008-09-26 | 828,700 | 18.39 | 19.18 | 18.08 | 18.89 | 00:00:00 | | 2008-09-29 | 471,600 | 18.12 | 18.79 | 17.17 | 17.85 | 00:00:00 | | 2008-09-30 | 491,300 | 18.55 | 18.85 | 18.10 | 18.50 | 00:00:00 | | 2008-10-01 | 1,417,500 | 18.51 | 19.86 | 18.46 | 19.80 | 00:00:00 | | 2008-10-02 | 738,000 | 19.26 | 19.80 | 18.21 | 18.80 | 00:00:00 | | 2008-10-03 | 1,854,100 | 19.11 | 19.98 | 18.80 | 19.60 | 00:00:00 | | 2008-10-06 | 1,179,100 | 18.00 | 18.71 | 17.66 | 18.35 | 00:00:00 | | 2008-10-07 | 2,372,300 | 18.55 | 19.31 | 18.00 | 18.00 | 00:00:00 | | 2008-10-08 | 1,238,700 | 17.50 | 18.40 | 17.17 | 17.40 | 00:00:00 | | 2008-10-09 | 981,100 | 17.61 | 18.00 | 16.91 | 17.15 | 00:00:00 | | 2008-10-10 | 1,201,000 | 16.25 | 17.05 | 15.50 | 16.90 | 00:00:00 | | 2008-10-13 | 1,569,400 | 18.00 | 18.00 | 16.81 | 17.61 | 00:00:00 | | 2008-10-14 | 1,133,000 | 17.79 | 18.15 | 16.82 | 17.18 | 00:00:00 | | 2008-10-15 | 1,083,900 | 16.49 | 17.48 | 16.35 | 16.90 | 00:00:00 | | 2008-10-16 | 1,034,600 | 17.48 | 17.90 | 16.41 | 17.90 | 00:00:00 | | 2008-10-17 | 971,000 | 17.45 | 18.00 | 16.80 | 17.01 | 00:00:00 | | 2008-10-20 | 707,700 | 17.90 | 18.00 | 17.17 | 18.00 | 00:00:00 | | 2008-10-21 | 914,900 | 17.69 | 18.00 | 17.12 | 17.41 | 00:00:00 | | 2008-10-22 | 2,189,600 | 17.10 | 17.39 | 16.46 | 17.01 | 00:00:00 | | 2008-10-23 | 1,961,000 | 16.91 | 18.10 | 16.79 | 17.50 | 00:00:00 | | 2008-10-24 | 1,933,200 | 16.94 | 17.80 | 16.72 | 17.33 | 00:00:00 | | 2008-10-27 | 1,266,000 | 17.25 | 17.25 | 16.55 | 16.55 | 00:00:00 | | 2008-10-28 | 1,977,000 | 17.00 | 17.79 | 16.55 | 16.90 | 00:00:00 | | 2008-10-29 | 1,066,200 | 17.39 | 17.49 | 16.58 | 17.08 | 00:00:00 | | 2008-10-30 | 1,663,300 | 17.38 | 18.50 | 17.21 | 18.10 | 00:00:00 | | 2008-10-31 | 1,156,400 | 17.90 | 18.90 | 17.80 | 18.70 | 00:00:00 | | 2008-11-03 | 997,500 | 18.80 | 19.96 | 17.91 | 19.80 | 00:00:00 | | 2008-11-04 | 1,617,200 | 19.90 | 21.48 | 19.61 | 21.00 | 00:00:00 | | 2008-11-05 | 1,677,100 | 20.80 | 21.90 | 20.30 | 21.70 | 00:00:00 | | 2008-11-06 | 1,527,500 | 21.20 | 21.45 | 20.65 | 21.11 | 00:00:00 | | 2008-11-07 | 1,009,600 | 21.25 | 21.97 | 20.52 | 20.98 | 00:00:00 | | 2008-11-10 | 948,600 | 21.50 | 21.80 | 19.70 | 19.70 | 00:00:00 | | 2008-11-11 | 1,129,300 | 19.69 | 21.70 | 19.31 | 21.00 | 00:00:00 | | 2008-11-12 | 1,491,700 | 20.63 | 20.99 | 19.61 | 20.10 | 00:00:00 | | 2008-11-13 | 1,336,600 | 20.00 | 21.59 | 19.81 | 21.50 | 00:00:00 | | 2008-11-14 | 919,300 | 21.49 | 21.49 | 20.32 | 20.50 | 00:00:00 | | 2008-11-17 | 829,000 | 20.00 | 20.70 | 19.76 | 20.00 | 00:00:00 | | 2008-11-18 | 1,077,200 | 19.80 | 20.80 | 19.52 | 20.40 | 00:00:00 | | 2008-11-19 | 555,500 | 20.00 | 21.00 | 20.00 | 21.00 | 00:00:00 | | 2008-11-21 | 836,100 | 20.20 | 21.00 | 20.18 | 20.72 | 00:00:00 | | 2008-11-24 | 732,700 | 21.03 | 21.30 | 20.69 | 20.75 | 00:00:00 | | 2008-11-25 | 998,400 | 20.70 | 21.15 | 20.10 | 20.10 | 00:00:00 | | 2008-11-26 | 1,465,100 | 20.50 | 21.00 | 20.12 | 21.00 | 00:00:00 | | 2008-11-27 | 353,900 | 20.87 | 21.00 | 20.54 | 20.54 | 00:00:00 | | 2008-11-28 | 621,500 | 20.60 | 21.10 | 20.60 | 20.60 | 00:00:00 | | 2008-12-01 | 999,700 | 20.24 | 21.50 | 19.82 | 21.50 | 00:00:00 | | 2008-12-02 | 1,379,500 | 21.61 | 22.45 | 20.90 | 22.20 | 00:00:00 | | 2008-12-03 | 755,600 | 22.19 | 22.50 | 21.45 | 22.26 | 00:00:00 | | 2008-12-04 | 1,233,900 | 22.35 | 22.90 | 22.15 | 22.22 | 00:00:00 | | 2008-12-05 | 737,700 | 22.02 | 22.77 | 21.15 | 22.49 | 00:00:00 | | 2008-12-08 | 1,625,400 | 23.00 | 23.00 | 21.67 | 21.69 | 00:00:00 | | 2008-12-09 | 893,500 | 22.00 | 22.14 | 20.65 | 20.77 | 00:00:00 | | 2008-12-10 | 1,140,100 | 21.00 | 21.36 | 20.50 | 20.50 | 00:00:00 | | 2008-12-11 | 1,457,700 | 20.60 | 21.50 | 19.90 | 20.87 | 00:00:00 | | 2008-12-12 | 754,400 | 20.59 | 21.65 | 20.50 | 21.50 | 00:00:00 | | 2008-12-15 | 503,100 | 21.50 | 21.50 | 20.75 | 21.35 | 00:00:00 | | 2008-12-16 | 924,500 | 21.39 | 21.39 | 20.88 | 21.00 | 00:00:00 | | 2008-12-17 | 1,202,000 | 20.89 | 21.30 | 20.57 | 21.10 | 00:00:00 | | 2008-12-18 | 835,400 | 21.12 | 21.25 | 20.75 | 21.00 | 00:00:00 | | 2008-12-19 | 1,172,000 | 21.10 | 21.10 | 20.62 | 20.75 | 00:00:00 | | 2008-12-22 | 653,300 | 21.25 | 21.25 | 20.02 | 20.10 | 00:00:00 | | 2008-12-23 | 669,900 | 20.01 | 20.49 | 19.70 | 19.80 | 00:00:00 | | 2008-12-26 | 325,900 | 19.80 | 19.86 | 18.96 | 19.20 | 00:00:00 | | 2008-12-29 | 733,300 | 19.02 | 19.13 | 18.52 | 18.70 | 00:00:00 | | 2008-12-30 | 1,194,400 | 18.91 | 19.30 | 18.51 | 18.99 | 00:00:00 | | 2009-01-02 | 499,400 | 19.80 | 20.55 | 19.25 | 20.53 | 00:00:00 | | 2009-01-05 | 714,800 | 20.21 | 20.96 | 20.19 | 20.80 | 00:00:00 | | 2009-01-06 | 1,176,300 | 21.06 | 21.08 | 19.51 | 19.70 | 00:00:00 | | 2009-01-07 | 1,033,100 | 19.70 | 19.94 | 18.77 | 19.00 | 00:00:00 | | 2009-01-08 | 847,700 | 19.20 | 19.71 | 19.02 | 19.33 | 00:00:00 | | 2009-01-09 | 1,165,800 | 19.37 | 20.25 | 19.24 | 19.26 | 00:00:00 | | 2009-01-12 | 405,300 | 19.30 | 19.50 | 19.05 | 19.50 | 00:00:00 | | 2009-01-13 | 857,100 | 19.21 | 20.09 | 19.21 | 20.00 | 00:00:00 | | 2009-01-14 | 2,650,200 | 19.75 | 20.52 | 19.75 | 20.20 | 00:00:00 | | 2009-01-15 | 1,464,800 | 20.01 | 20.41 | 19.50 | 20.00 | 00:00:00 | | 2009-01-16 | 476,100 | 20.01 | 20.40 | 19.83 | 20.38 | 00:00:00 | | 2009-01-19 | 564,300 | 20.22 | 20.34 | 19.31 | 19.37 | 00:00:00 | | 2009-01-20 | 747,000 | 19.28 | 19.87 | 19.12 | 19.64 | 00:00:00 | | 2009-01-21 | 814,100 | 19.66 | 20.37 | 19.26 | 20.25 | 00:00:00 | | 2009-01-22 | 620,900 | 20.47 | 20.98 | 19.75 | 20.70 | 00:00:00 | | 2009-01-23 | 606,100 | 20.26 | 21.48 | 20.25 | 21.48 | 00:00:00 | | 2009-01-26 | 883,400 | 21.28 | 22.15 | 21.10 | 21.30 | 00:00:00 | | 2009-01-27 | 909,700 | 21.24 | 21.24 | 20.45 | 20.70 | 00:00:00 | | 2009-01-28 | 1,209,500 | 20.97 | 21.18 | 19.81 | 19.81 | 00:00:00 | | 2009-01-29 | 743,400 | 20.13 | 20.50 | 20.10 | 20.10 | 00:00:00 | | 2009-01-30 | 343,100 | 20.03 | 20.49 | 19.90 | 19.90 | 00:00:00 | | 2009-02-02 | 590,800 | 19.87 | 20.11 | 19.51 | 19.80 | 00:00:00 | | 2009-02-03 | 349,900 | 19.80 | 20.30 | 19.52 | 19.92 | 00:00:00 | | 2009-02-04 | 806,000 | 20.39 | 20.80 | 19.85 | 20.02 | 00:00:00 | | 2009-02-05 | 378,900 | 20.00 | 20.69 | 19.86 | 20.45 | 00:00:00 | | 2009-02-06 | 964,600 | 20.40 | 21.50 | 20.40 | 21.40 | 00:00:00 | | 2009-02-09 | 399,800 | 21.00 | 21.07 | 20.75 | 20.95 | 00:00:00 | | 2009-02-10 | 612,200 | 20.94 | 21.17 | 20.55 | 21.00 | 00:00:00 | | 2009-02-11 | 391,100 | 20.99 | 20.99 | 20.60 | 20.76 | 00:00:00 | | 2009-02-12 | 838,600 | 20.55 | 21.35 | 20.55 | 21.06 | 00:00:00 | | 2009-02-13 | 558,800 | 21.20 | 21.36 | 20.92 | 21.30 | 00:00:00 | | 2009-02-16 | 2,725,800 | 21.19 | 21.19 | 20.78 | 21.09 | 00:00:00 | | 2009-02-17 | 533,800 | 20.61 | 21.06 | 20.61 | 21.00 | 00:00:00 | | 2009-02-18 | 582,500 | 21.00 | 21.50 | 20.95 | 21.00 | 00:00:00 | | 2009-02-19 | 587,300 | 21.35 | 21.78 | 21.11 | 21.22 | 00:00:00 | | 2009-02-20 | 639,100 | 20.94 | 21.16 | 20.55 | 21.00 | 00:00:00 | | 2009-02-25 | 793,200 | 20.50 | 22.00 | 20.50 | 21.25 | 00:00:00 | | 2009-02-26 | 1,123,100 | 21.80 | 21.80 | 21.15 | 21.35 | 00:00:00 | | 2009-02-27 | 929,700 | 21.06 | 21.96 | 21.06 | 21.70 | 00:00:00 | | 2009-03-02 | 1,706,700 | 20.86 | 21.69 | 20.82 | 21.00 | 00:00:00 | | 2009-03-03 | 1,346,800 | 21.55 | 21.55 | 20.60 | 20.80 | 00:00:00 | | 2009-03-04 | 844,200 | 21.01 | 21.20 | 20.80 | 20.80 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
