TR4DER - NATURA -ON [NATU3.SA] Historical Prices

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 2024-04-20
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2009-08-26	586,600	29.85	29.90	29.35	29.70	00:00:00
2009-08-27	661,800	29.46	29.63	29.07	29.60	00:00:00
2009-08-28	596,400	29.75	30.34	29.75	30.30	00:00:00
2009-08-31	1,124,900	29.70	30.49	29.65	30.49	00:00:00
2009-09-01	823,500	30.40	30.79	30.00	30.40	00:00:00
2009-09-02	1,083,600	30.40	30.59	30.08	30.25	00:00:00
2009-09-03	909,900	30.14	30.35	29.78	30.25	00:00:00
2009-09-04	751,100	30.29	31.30	30.00	30.26	00:00:00
2009-09-08	732,500	30.61	30.95	30.26	30.95	00:00:00
2009-09-09	609,900	30.77	30.97	30.58	30.90	00:00:00
2009-09-10	846,300	30.76	31.37	30.50	31.37	00:00:00
2009-09-11	524,800	31.35	31.35	30.65	30.75	00:00:00
2009-09-14	508,700	30.61	31.28	30.24	31.20	00:00:00
2009-09-15	460,100	31.28	31.41	30.97	31.22	00:00:00
2009-09-16	1,084,100	31.35	31.40	30.85	31.00	00:00:00
2009-09-17	2,253,500	30.90	31.35	30.72	31.10	00:00:00
2009-09-18	448,100	31.00	31.28	30.91	31.28	00:00:00
2009-09-21	475,600	31.00	31.28	30.88	31.20	00:00:00
2009-09-22	703,700	31.17	31.37	30.95	31.25	00:00:00
2009-09-23	594,800	31.07	31.22	30.98	31.05	00:00:00
2009-09-24	758,100	31.33	31.41	31.03	31.20	00:00:00
2009-09-25	632,700	31.09	31.44	31.09	31.35	00:00:00
2009-09-28	816,200	31.44	31.49	31.12	31.49	00:00:00
2009-09-29	531,000	31.41	31.64	31.23	31.42	00:00:00
2009-09-30	576,200	31.47	31.97	31.47	31.95	00:00:00
2009-10-01	818,900	31.70	32.25	31.51	32.00	00:00:00
2009-10-02	631,400	31.99	32.73	31.25	32.32	00:00:00
2009-10-05	520,400	32.05	32.90	32.05	32.76	00:00:00
2009-10-06	854,900	32.93	33.34	32.90	32.90	00:00:00
2009-10-07	623,300	32.80	33.20	32.25	32.75	00:00:00
2009-10-08	828,200	32.60	33.00	32.38	32.80	00:00:00
2009-10-09	1,993,300	32.75	33.11	32.51	32.75	00:00:00
2009-10-13	1,161,900	33.00	33.35	32.91	33.06	00:00:00
2009-10-14	666,200	33.21	34.11	33.03	33.80	00:00:00
2009-10-15	670,000	33.80	34.02	32.88	34.02	00:00:00
2009-10-16	671,800	33.35	33.99	33.01	33.89	00:00:00
2009-10-19	314,000	33.90	33.91	33.35	33.63	00:00:00
2009-10-20	1,362,800	33.10	33.35	32.06	33.25	00:00:00
2009-10-21	1,125,600	32.97	34.04	32.85	33.39	00:00:00
2009-10-22	2,282,700	33.20	33.99	32.43	32.50	00:00:00
2009-10-23	1,157,400	32.90	33.00	31.44	31.80	00:00:00
2009-10-26	915,800	31.70	32.40	31.35	32.01	00:00:00
2009-10-27	818,000	32.20	32.29	31.41	31.65	00:00:00
2009-10-28	1,468,000	31.68	31.70	30.95	31.29	00:00:00
2009-10-29	1,406,300	31.29	32.19	30.85	31.66	00:00:00
2009-10-30	1,833,900	31.67	32.10	31.43	31.55	00:00:00
2009-11-03	1,201,300	31.00	32.13	30.59	31.52	00:00:00
2009-11-04	605,300	32.00	32.79	31.66	32.40	00:00:00
2009-11-05	476,300	32.45	32.89	32.40	32.80	00:00:00
2009-11-06	556,700	32.56	33.27	32.12	33.00	00:00:00
2009-11-09	460,000	33.17	33.90	33.15	33.30	00:00:00
2009-11-10	758,700	33.40	33.69	32.83	33.00	00:00:00
2009-11-11	1,371,600	33.19	33.74	32.61	32.90	00:00:00
2009-11-13	1,204,100	31.87	32.49	31.55	31.89	00:00:00
2009-11-16	857,500	32.01	33.33	32.01	33.30	00:00:00
2009-11-17	1,284,200	33.09	33.50	32.64	33.50	00:00:00
2009-11-18	999,400	33.50	33.64	32.98	33.18	00:00:00
2009-11-19	592,700	32.85	33.50	32.82	33.45	00:00:00
2009-11-23	800,900	33.95	34.54	33.55	33.92	00:00:00
2009-11-24	437,500	33.77	34.25	33.23	33.62	00:00:00
2009-11-25	434,600	33.65	34.21	33.45	34.21	00:00:00
2009-11-26	486,200	33.31	34.22	33.15	33.15	00:00:00
2009-11-27	531,400	33.02	34.12	33.02	33.60	00:00:00
2009-11-30	878,100	33.34	34.50	33.33	33.55	00:00:00
2009-12-01	1,718,900	34.42	34.97	33.97	34.60	00:00:00
2009-12-02	698,600	34.83	35.72	34.63	35.40	00:00:00
2009-12-04	610,200	35.04	36.91	35.04	35.52	00:00:00
2009-12-07	789,900	35.62	35.75	35.36	35.50	00:00:00
2009-12-09	452,300	35.90	36.00	35.52	35.75	00:00:00
2009-12-10	528,600	35.99	36.00	35.60	35.70	00:00:00
2009-12-11	592,500	35.90	36.44	35.90	36.20	00:00:00
2009-12-14	632,400	36.43	36.91	35.97	36.65	00:00:00
2009-12-15	633,400	36.39	38.42	36.10	38.00	00:00:00
2009-12-16	961,200	38.20	38.77	37.81	38.05	00:00:00
2009-12-17	769,700	37.50	38.00	36.17	36.40	00:00:00
2009-12-18	511,100	36.50	36.97	36.10	36.50	00:00:00
2009-12-21	923,500	36.89	37.93	36.31	36.31	00:00:00
2009-12-22	1,079,900	37.25	38.40	36.83	36.99	00:00:00
2009-12-23	400,700	37.60	37.70	36.53	37.00	00:00:00
2009-12-28	286,300	37.37	37.82	36.80	37.00	00:00:00
2009-12-29	333,400	37.29	37.47	36.75	36.75	00:00:00
2009-12-30	476,800	36.51	37.35	36.31	36.31	00:00:00
2010-01-04	709,200	36.35	37.97	36.35	37.90	00:00:00
2010-01-05	493,900	38.30	39.12	37.29	37.42	00:00:00
2010-01-06	402,700	37.77	38.40	37.52	37.88	00:00:00
2010-01-07	1,261,800	37.50	38.15	36.31	36.60	00:00:00
2010-01-08	1,250,400	36.75	36.81	35.18	36.00	00:00:00
2010-01-11	710,300	36.36	36.50	35.20	35.28	00:00:00
2010-01-12	1,138,900	35.16	36.20	34.87	36.10	00:00:00
2010-01-13	906,900	36.18	36.40	35.61	35.61	00:00:00
2010-01-14	983,900	35.61	36.20	35.22	35.50	00:00:00
2010-01-15	729,500	35.39	35.47	34.71	35.16	00:00:00
2010-01-18	346,100	35.50	35.52	35.00	35.10	00:00:00
2010-01-19	848,100	34.62	36.08	34.03	36.05	00:00:00
2010-01-20	952,000	35.20	35.88	34.61	35.40	00:00:00
2010-01-21	581,200	35.41	35.60	34.25	35.00	00:00:00
2010-01-22	593,000	34.56	35.49	34.36	35.30	00:00:00
2010-01-26	1,009,500	35.01	35.01	33.40	33.40	00:00:00
2010-01-27	1,100,700	33.30	34.98	33.15	34.93	00:00:00
2010-01-28	654,100	35.07	35.45	34.09	34.50	00:00:00
2010-01-29	566,800	34.60	34.98	33.71	33.94	00:00:00
2010-02-01	548,100	34.12	35.00	33.85	34.13	00:00:00
2010-02-02	429,600	34.46	34.95	34.39	34.75	00:00:00
2010-02-03	562,700	34.89	35.80	34.60	35.25	00:00:00
2010-02-04	930,100	34.84	34.89	33.02	34.00	00:00:00
2010-02-05	964,400	33.50	35.81	31.79	33.10	00:00:00
2010-02-08	847,900	33.49	33.50	32.15	33.50	00:00:00
2010-02-09	940,800	33.60	34.60	33.03	33.35	00:00:00
2010-02-10	415,000	33.52	33.62	33.02	33.18	00:00:00
2010-02-11	507,300	33.38	33.90	32.56	33.90	00:00:00
2010-02-12	609,100	33.50	33.80	32.56	33.00	00:00:00
2010-02-17	954,700	33.89	35.06	33.88	34.65	00:00:00
2010-02-18	554,000	34.21	34.58	33.86	34.33	00:00:00
2010-02-19	392,400	34.24	34.42	33.91	34.42	00:00:00
2010-02-22	454,200	34.45	35.09	34.40	34.75	00:00:00
2010-02-23	818,200	34.48	34.90	33.90	34.36	00:00:00
2010-02-24	413,100	34.70	35.29	33.99	34.40	00:00:00
2010-02-25	493,000	34.00	34.00	33.43	33.80	00:00:00
2010-02-26	367,000	34.00	34.10	32.95	33.30	00:00:00
2010-03-01	625,500	33.89	34.49	33.80	34.41	00:00:00
2010-03-02	462,300	33.68	34.49	33.68	34.04	00:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>