|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2009-03-04 | 844,200 | 21.01 | 21.20 | 20.80 | 20.80 | 00:00:00 | 2009-03-05 | 809,700 | 20.79 | 21.02 | 20.15 | 20.15 | 00:00:00 | 2009-03-06 | 872,000 | 20.30 | 20.85 | 20.02 | 20.15 | 00:00:00 | 2009-03-09 | 421,500 | 20.00 | 20.17 | 19.82 | 19.85 | 00:00:00 | 2009-03-10 | 998,300 | 20.11 | 21.01 | 19.97 | 20.85 | 00:00:00 | 2009-03-11 | 461,200 | 21.19 | 21.19 | 20.77 | 20.77 | 00:00:00 | 2009-03-12 | 3,054,100 | 20.99 | 21.50 | 20.72 | 21.37 | 00:00:00 | 2009-03-13 | 429,600 | 21.41 | 21.80 | 21.11 | 21.11 | 00:00:00 | 2009-03-16 | 802,200 | 21.60 | 21.60 | 20.35 | 20.40 | 00:00:00 | 2009-03-17 | 997,500 | 20.26 | 21.75 | 20.26 | 21.70 | 00:00:00 | 2009-03-18 | 441,100 | 21.49 | 21.90 | 21.33 | 21.47 | 00:00:00 | 2009-03-19 | 674,800 | 21.79 | 21.99 | 21.59 | 21.80 | 00:00:00 | 2009-03-20 | 440,700 | 21.78 | 21.90 | 21.35 | 21.50 | 00:00:00 | 2009-03-23 | 559,700 | 21.71 | 22.98 | 21.71 | 22.58 | 00:00:00 | 2009-03-24 | 586,700 | 22.20 | 22.80 | 22.00 | 22.20 | 00:00:00 | 2009-03-25 | 1,171,200 | 22.30 | 23.39 | 22.01 | 22.50 | 00:00:00 | 2009-03-26 | 685,400 | 22.83 | 22.96 | 22.23 | 22.45 | 00:00:00 | 2009-03-27 | 570,500 | 22.30 | 22.50 | 22.06 | 22.47 | 00:00:00 | 2009-03-30 | 825,600 | 22.52 | 22.99 | 22.28 | 22.28 | 00:00:00 | 2009-03-31 | 682,900 | 22.35 | 22.98 | 22.35 | 22.65 | 00:00:00 | 2009-04-01 | 403,900 | 22.12 | 22.99 | 22.12 | 22.80 | 00:00:00 | 2009-04-02 | 1,218,700 | 22.88 | 23.60 | 22.52 | 22.55 | 00:00:00 | 2009-04-03 | 1,174,400 | 22.70 | 22.88 | 22.01 | 22.25 | 00:00:00 | 2009-04-06 | 1,536,900 | 22.20 | 22.22 | 21.53 | 22.00 | 00:00:00 | 2009-04-07 | 766,600 | 22.00 | 22.30 | 21.71 | 22.15 | 00:00:00 | 2009-04-08 | 779,100 | 22.20 | 23.18 | 22.20 | 22.90 | 00:00:00 | 2009-04-09 | 801,500 | 23.20 | 23.39 | 22.54 | 22.89 | 00:00:00 | 2009-04-13 | 1,023,900 | 22.46 | 22.96 | 22.05 | 22.76 | 00:00:00 | 2009-04-14 | 2,266,000 | 22.54 | 23.09 | 22.16 | 22.49 | 00:00:00 | 2009-04-15 | 563,500 | 22.39 | 22.70 | 22.18 | 22.70 | 00:00:00 | 2009-04-16 | 919,800 | 22.76 | 23.39 | 22.58 | 23.00 | 00:00:00 | 2009-04-17 | 1,037,000 | 22.83 | 23.80 | 22.60 | 23.50 | 00:00:00 | 2009-04-20 | 619,500 | 23.20 | 23.50 | 23.00 | 23.30 | 00:00:00 | 2009-04-22 | 741,100 | 23.28 | 24.30 | 23.28 | 24.12 | 00:00:00 | 2009-04-23 | 646,200 | 25.00 | 25.00 | 24.27 | 24.75 | 00:00:00 | 2009-04-24 | 1,595,200 | 24.50 | 25.54 | 24.41 | 25.20 | 00:00:00 | 2009-04-27 | 591,600 | 24.90 | 25.27 | 24.65 | 24.76 | 00:00:00 | 2009-04-28 | 1,428,700 | 24.51 | 26.15 | 24.31 | 25.75 | 00:00:00 | 2009-04-29 | 1,449,000 | 25.93 | 27.48 | 25.93 | 26.97 | 00:00:00 | 2009-04-30 | 2,046,600 | 27.10 | 28.26 | 26.00 | 26.00 | 00:00:00 | 2009-05-04 | 1,256,400 | 26.84 | 27.78 | 26.84 | 27.26 | 00:00:00 | 2009-05-05 | 778,800 | 27.16 | 27.66 | 26.97 | 27.24 | 00:00:00 | 2009-05-06 | 1,327,000 | 27.68 | 27.70 | 26.72 | 26.97 | 00:00:00 | 2009-05-07 | 751,100 | 27.39 | 27.39 | 26.30 | 26.30 | 00:00:00 | 2009-05-08 | 739,300 | 26.99 | 27.79 | 26.76 | 27.54 | 00:00:00 | 2009-05-11 | 657,500 | 27.40 | 28.28 | 27.07 | 27.75 | 00:00:00 | 2009-05-12 | 622,400 | 27.80 | 28.18 | 26.84 | 27.00 | 00:00:00 | 2009-05-13 | 549,200 | 26.85 | 27.00 | 26.33 | 26.70 | 00:00:00 | 2009-05-14 | 701,800 | 26.60 | 27.42 | 26.40 | 27.35 | 00:00:00 | 2009-05-15 | 587,300 | 27.20 | 27.98 | 27.20 | 27.70 | 00:00:00 | 2009-05-18 | 567,200 | 27.71 | 29.00 | 27.71 | 28.86 | 00:00:00 | 2009-05-19 | 530,500 | 29.01 | 29.69 | 28.01 | 28.20 | 00:00:00 | 2009-05-20 | 1,194,400 | 28.80 | 29.40 | 27.84 | 27.90 | 00:00:00 | 2009-05-21 | 714,500 | 27.61 | 27.65 | 26.70 | 26.90 | 00:00:00 | 2009-05-22 | 580,800 | 27.29 | 27.47 | 26.88 | 27.00 | 00:00:00 | 2009-05-25 | 249,300 | 27.00 | 27.55 | 27.00 | 27.15 | 00:00:00 | 2009-05-26 | 829,900 | 27.50 | 27.70 | 26.70 | 27.51 | 00:00:00 | 2009-05-27 | 779,900 | 27.84 | 28.30 | 27.11 | 27.20 | 00:00:00 | 2009-05-28 | 682,700 | 27.90 | 27.90 | 27.08 | 27.20 | 00:00:00 | 2009-05-29 | 4,102,400 | 26.05 | 26.68 | 24.95 | 25.90 | 00:00:00 | 2009-06-01 | 1,410,000 | 26.07 | 26.34 | 25.60 | 26.34 | 00:00:00 | 2009-06-02 | 839,200 | 26.30 | 26.70 | 25.61 | 25.95 | 00:00:00 | 2009-06-03 | 1,241,100 | 25.97 | 26.50 | 25.00 | 25.53 | 00:00:00 | 2009-06-04 | 448,700 | 25.62 | 26.25 | 25.31 | 26.09 | 00:00:00 | 2009-06-05 | 503,900 | 26.39 | 26.47 | 25.50 | 25.51 | 00:00:00 | 2009-06-08 | 550,100 | 25.51 | 26.30 | 25.32 | 26.30 | 00:00:00 | 2009-06-09 | 446,600 | 26.34 | 26.58 | 25.64 | 25.80 | 00:00:00 | 2009-06-10 | 469,100 | 26.08 | 26.45 | 25.54 | 25.85 | 00:00:00 | 2009-06-12 | 999,100 | 26.29 | 26.39 | 25.79 | 26.00 | 00:00:00 | 2009-06-15 | 1,068,600 | 25.89 | 26.30 | 25.62 | 26.30 | 00:00:00 | 2009-06-16 | 1,098,500 | 26.26 | 26.60 | 26.01 | 26.23 | 00:00:00 | 2009-06-17 | 1,115,600 | 26.03 | 26.35 | 25.93 | 26.10 | 00:00:00 | 2009-06-18 | 543,800 | 26.08 | 26.21 | 25.65 | 25.94 | 00:00:00 | 2009-06-19 | 899,500 | 26.18 | 26.22 | 25.23 | 25.60 | 00:00:00 | 2009-06-22 | 889,100 | 25.55 | 25.69 | 24.80 | 25.07 | 00:00:00 | 2009-06-23 | 790,600 | 25.15 | 25.29 | 24.68 | 24.75 | 00:00:00 | 2009-06-24 | 758,800 | 25.10 | 25.58 | 24.94 | 24.94 | 00:00:00 | 2009-06-25 | 795,400 | 24.85 | 25.94 | 24.55 | 25.90 | 00:00:00 | 2009-06-26 | 598,600 | 25.90 | 26.47 | 25.58 | 26.29 | 00:00:00 | 2009-06-29 | 548,000 | 26.28 | 26.60 | 26.05 | 26.28 | 00:00:00 | 2009-06-30 | 700,600 | 26.46 | 26.59 | 25.53 | 25.86 | 00:00:00 | 2009-07-01 | 601,400 | 25.90 | 26.49 | 25.80 | 25.80 | 00:00:00 | 2009-07-02 | 371,400 | 25.73 | 25.95 | 25.27 | 25.72 | 00:00:00 | 2009-07-03 | 241,000 | 25.72 | 26.00 | 25.40 | 25.40 | 00:00:00 | 2009-07-06 | 799,500 | 25.35 | 25.84 | 25.10 | 25.67 | 00:00:00 | 2009-07-07 | 1,174,100 | 25.35 | 26.12 | 25.35 | 25.90 | 00:00:00 | 2009-07-08 | 641,200 | 25.77 | 26.05 | 25.50 | 25.80 | 00:00:00 | 2009-07-10 | 757,900 | 25.69 | 25.83 | 25.43 | 25.50 | 00:00:00 | 2009-07-13 | 673,200 | 25.87 | 26.05 | 25.21 | 25.90 | 00:00:00 | 2009-07-14 | 971,500 | 25.85 | 26.30 | 25.55 | 26.30 | 00:00:00 | 2009-07-15 | 2,025,100 | 26.50 | 27.60 | 26.41 | 27.60 | 00:00:00 | 2009-07-16 | 1,300,100 | 27.52 | 28.60 | 27.04 | 27.88 | 00:00:00 | 2009-07-17 | 585,600 | 27.90 | 28.45 | 27.75 | 28.20 | 00:00:00 | 2009-07-20 | 1,085,000 | 28.50 | 28.61 | 28.06 | 28.10 | 00:00:00 | 2009-07-21 | 1,130,200 | 28.34 | 28.49 | 27.91 | 28.09 | 00:00:00 | 2009-07-22 | 1,867,600 | 27.90 | 27.91 | 27.18 | 27.25 | 00:00:00 | 2009-07-23 | 1,896,600 | 27.41 | 27.84 | 27.13 | 27.60 | 00:00:00 | 2009-07-24 | 1,104,800 | 27.60 | 27.74 | 27.25 | 27.40 | 00:00:00 | 2009-07-27 | 1,206,100 | 27.01 | 27.16 | 26.80 | 26.84 | 00:00:00 | 2009-07-28 | 1,467,400 | 26.69 | 26.75 | 25.75 | 26.20 | 00:00:00 | 2009-07-29 | 1,767,500 | 26.10 | 26.48 | 25.80 | 26.48 | 00:00:00 | 2009-07-30 | 3,096,100 | 26.51 | 27.49 | 26.33 | 26.85 | 00:00:00 | 2009-07-31 | 6,800,800 | 26.75 | 26.83 | 26.50 | 26.65 | 00:00:00 | 2009-08-03 | 4,186,000 | 26.64 | 27.60 | 26.60 | 27.21 | 00:00:00 | 2009-08-04 | 3,094,400 | 27.10 | 28.00 | 26.90 | 27.99 | 00:00:00 | 2009-08-05 | 1,255,000 | 28.00 | 28.10 | 27.66 | 28.00 | 00:00:00 | 2009-08-06 | 834,100 | 27.90 | 28.09 | 27.01 | 27.65 | 00:00:00 | 2009-08-07 | 903,700 | 27.55 | 28.13 | 27.49 | 27.90 | 00:00:00 | 2009-08-10 | 737,000 | 27.88 | 28.49 | 27.55 | 28.49 | 00:00:00 | 2009-08-11 | 1,212,300 | 28.42 | 28.97 | 28.14 | 28.70 | 00:00:00 | 2009-08-12 | 1,201,900 | 28.70 | 29.17 | 28.40 | 28.99 | 00:00:00 | 2009-08-13 | 1,153,900 | 28.70 | 29.40 | 28.69 | 29.30 | 00:00:00 | 2009-08-14 | 1,047,300 | 29.10 | 29.89 | 29.00 | 29.35 | 00:00:00 | 2009-08-17 | 1,743,600 | 28.93 | 30.00 | 28.08 | 29.75 | 00:00:00 | 2009-08-18 | 1,193,500 | 29.75 | 30.00 | 29.12 | 29.20 | 00:00:00 | 2009-08-19 | 962,000 | 28.96 | 29.50 | 28.86 | 29.36 | 00:00:00 | 2009-08-20 | 563,400 | 29.32 | 29.65 | 29.10 | 29.43 | 00:00:00 | 2009-08-21 | 699,600 | 29.49 | 29.97 | 29.32 | 29.61 | 00:00:00 | 2009-08-24 | 760,400 | 29.60 | 30.44 | 29.60 | 30.20 | 00:00:00 | 2009-08-25 | 639,300 | 30.39 | 30.47 | 29.40 | 29.90 | 00:00:00 | 2009-08-26 | 586,600 | 29.85 | 29.90 | 29.35 | 29.70 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|