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 2024-04-26
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2010-03-02	462,300	33.68	34.49	33.68	34.04	00:00:00
2010-03-03	965,100	34.39	35.18	33.86	34.69	00:00:00
2010-03-04	503,100	34.97	35.26	34.45	34.90	00:00:00
2010-03-05	408,800	35.16	35.30	34.50	34.88	00:00:00
2010-03-08	565,900	35.20	35.27	34.08	34.20	00:00:00
2010-03-09	858,800	33.68	34.29	33.55	34.00	00:00:00
2010-03-10	539,200	34.30	34.99	34.25	34.25	00:00:00
2010-03-11	363,500	34.39	34.91	34.25	34.40	00:00:00
2010-03-12	396,100	35.00	35.03	34.01	34.01	00:00:00
2010-03-15	423,000	33.80	34.60	33.70	34.44	00:00:00
2010-03-16	399,500	34.21	34.84	34.15	34.70	00:00:00
2010-03-17	612,100	34.70	35.53	34.58	35.26	00:00:00
2010-03-18	597,900	35.33	35.57	34.65	35.00	00:00:00
2010-03-19	444,800	35.00	35.50	34.85	35.17	00:00:00
2010-03-22	781,200	35.29	36.17	34.79	35.35	00:00:00
2010-03-23	612,900	35.75	36.01	35.14	35.36	00:00:00
2010-03-24	567,000	35.20	35.88	34.61	35.15	00:00:00
2010-03-25	406,500	35.17	35.62	34.93	35.32	00:00:00
2010-03-26	724,700	35.32	36.36	35.29	35.92	00:00:00
2010-03-29	773,100	36.25	36.50	36.05	36.11	00:00:00
2010-03-30	683,100	36.36	36.50	35.56	35.93	00:00:00
2010-03-31	1,004,200	36.08	36.45	35.90	36.10	00:00:00
2010-04-01	1,204,100	36.10	36.76	35.28	35.38	00:00:00
2010-04-05	683,500	35.70	36.17	35.44	36.04	00:00:00
2010-04-06	937,200	35.55	36.95	35.52	36.30	00:00:00
2010-04-07	790,700	36.28	36.89	36.09	36.78	00:00:00
2010-04-08	923,200	36.70	36.88	35.87	36.10	00:00:00
2010-04-09	919,200	36.11	36.29	35.12	35.50	00:00:00
2010-04-12	450,600	35.52	35.71	35.22	35.40	00:00:00
2010-04-13	648,500	35.74	35.96	34.69	35.66	00:00:00
2010-04-14	639,900	35.79	36.15	35.19	35.19	00:00:00
2010-04-15	715,000	35.25	36.13	35.22	35.80	00:00:00
2010-04-16	680,300	35.69	36.09	35.08	35.10	00:00:00
2010-04-19	474,500	34.90	35.30	34.34	35.08	00:00:00
2010-04-20	810,500	35.09	35.79	34.90	35.48	00:00:00
2010-04-22	789,400	34.96	36.35	34.92	36.35	00:00:00
2010-04-23	839,700	36.15	37.13	35.91	37.13	00:00:00
2010-04-26	1,666,700	37.01	37.25	35.80	35.80	00:00:00
2010-04-27	879,800	35.84	35.90	35.02	35.35	00:00:00
2010-04-28	806,500	35.70	36.18	35.36	36.03	00:00:00
2010-04-29	1,007,000	36.04	37.54	36.04	37.01	00:00:00
2010-04-30	1,023,500	36.82	37.40	36.70	36.90	00:00:00
2010-05-03	838,600	37.98	37.99	36.88	37.20	00:00:00
2010-05-04	909,400	36.56	37.27	36.45	36.72	00:00:00
2010-05-05	638,800	36.50	37.11	36.40	36.50	00:00:00
2010-05-06	1,308,300	36.44	36.95	35.48	36.60	00:00:00
2010-05-07	1,553,800	36.50	37.78	36.08	37.00	00:00:00
2010-05-10	624,500	37.78	38.50	37.00	37.06	00:00:00
2010-05-11	808,900	37.00	37.39	37.00	37.10	00:00:00
2010-05-12	743,600	37.13	37.74	36.95	37.00	00:00:00
2010-05-13	770,500	37.11	37.95	37.10	37.81	00:00:00
2010-05-14	590,700	37.26	38.11	37.16	38.00	00:00:00
2010-05-17	1,311,100	37.58	39.46	37.58	39.23	00:00:00
2010-05-18	1,139,900	39.44	39.60	38.30	38.45	00:00:00
2010-05-19	860,500	38.45	39.06	38.00	38.00	00:00:00
2010-05-20	885,800	37.79	38.27	37.00	37.51	00:00:00
2010-05-21	983,300	37.70	38.20	37.08	37.08	00:00:00
2010-05-24	670,100	36.98	36.98	36.51	36.70	00:00:00
2010-05-25	577,800	36.58	37.32	36.27	36.81	00:00:00
2010-05-26	1,054,900	37.34	37.34	36.11	36.83	00:00:00
2010-05-27	903,000	36.80	37.41	36.54	36.90	00:00:00
2010-05-31	270,800	37.74	38.06	37.40	37.90	00:00:00
2010-06-01	499,700	37.50	37.94	36.75	36.75	00:00:00
2010-06-02	424,200	36.45	36.75	36.12	36.45	00:00:00
2010-06-04	1,018,600	36.26	37.13	35.85	36.16	00:00:00
2010-06-07	1,215,700	36.15	38.22	36.15	37.23	00:00:00
2010-06-08	564,800	37.50	38.33	37.32	37.67	00:00:00
2010-06-09	884,200	38.14	38.20	36.75	36.75	00:00:00
2010-06-10	948,100	37.29	37.37	36.96	37.25	00:00:00
2010-06-11	751,500	37.30	37.85	37.16	37.40	00:00:00
2010-06-14	579,500	37.39	37.78	37.00	37.28	00:00:00
2010-06-15	510,600	37.40	37.99	37.07	37.45	00:00:00
2010-06-16	1,973,300	37.33	39.41	37.31	39.10	00:00:00
2010-06-17	2,177,200	39.06	40.24	38.88	39.95	00:00:00
2010-06-18	846,800	39.97	40.50	39.82	40.00	00:00:00
2010-06-21	1,849,400	40.30	41.05	39.98	40.90	00:00:00
2010-06-22	2,126,200	40.89	42.88	40.89	41.03	00:00:00
2010-06-23	1,049,300	41.30	41.64	40.15	41.00	00:00:00
2010-06-24	764,400	41.00	41.40	39.72	40.00	00:00:00
2010-06-25	454,200	40.52	41.00	39.90	40.47	00:00:00
2010-06-28	554,700	40.50	41.19	40.50	40.98	00:00:00
2010-06-29	1,019,000	40.60	40.90	39.89	40.01	00:00:00
2010-06-30	1,006,900	40.39	40.65	39.82	40.00	00:00:00
2010-07-01	747,700	39.97	40.19	39.11	39.65	00:00:00
2010-07-02	298,400	39.86	40.43	39.31	40.20	00:00:00
2010-07-05	256,800	40.35	40.46	39.50	39.50	00:00:00
2010-07-06	475,900	39.80	40.48	39.70	40.25	00:00:00
2010-07-07	971,600	40.34	40.53	39.65	39.91	00:00:00
2010-07-08	982,200	40.00	40.13	38.88	39.30	00:00:00
2010-07-12	399,500	39.45	39.89	39.02	39.05	00:00:00
2010-07-13	1,022,100	39.41	40.20	39.18	40.20	00:00:00
2010-07-14	1,070,800	40.00	42.10	39.84	42.10	00:00:00
2010-07-15	1,523,300	42.09	42.20	41.06	41.30	00:00:00
2010-07-16	811,400	41.21	41.58	40.71	40.71	00:00:00
2010-07-19	818,300	41.00	41.01	40.42	41.00	00:00:00
2010-07-20	994,100	41.21	41.89	40.81	41.08	00:00:00
2010-07-21	1,672,700	41.40	41.51	39.81	39.99	00:00:00
2010-07-22	2,707,800	40.89	41.27	40.10	40.20	00:00:00
2010-07-23	1,305,200	40.10	41.58	40.10	41.05	00:00:00
2010-07-26	340,000	41.10	41.65	40.72	41.45	00:00:00
2010-07-27	1,068,800	41.60	42.85	41.41	42.85	00:00:00
2010-07-28	1,048,600	42.38	42.70	41.52	42.70	00:00:00
2010-07-29	1,312,700	42.70	44.73	42.50	44.57	00:00:00
2010-07-30	1,007,200	43.90	46.50	43.90	45.70	00:00:00
2010-08-02	1,321,200	44.92	45.60	44.04	44.50	00:00:00
2010-08-03	993,200	44.13	44.59	43.23	44.55	00:00:00
2010-08-04	914,000	44.55	45.90	43.85	45.37	00:00:00
2010-08-05	957,600	45.60	46.58	45.10	45.61	00:00:00
2010-08-06	962,800	45.51	46.51	45.28	45.61	00:00:00
2010-08-09	589,100	45.81	46.01	44.20	44.25	00:00:00
2010-08-10	1,476,000	44.00	44.09	42.53	42.60	00:00:00
2010-08-11	1,614,000	42.64	43.25	41.66	43.15	00:00:00
2010-08-12	1,521,600	43.29	43.38	41.84	42.37	00:00:00
2010-08-13	1,372,000	42.19	42.42	41.00	41.69	00:00:00
2010-08-16	674,100	42.12	42.64	41.31	42.58	00:00:00
2010-08-17	972,400	42.63	43.55	42.63	42.93	00:00:00
2010-08-18	1,046,100	43.34	43.54	42.50	43.39	00:00:00
2010-08-19	1,063,900	43.55	45.28	43.39	44.21	00:00:00
2010-08-20	285,600	44.10	44.90	44.00	44.20	00:00:00
2010-08-23	653,400	44.50	44.60	43.72	44.00	00:00:00
2010-08-24	759,000	43.50	44.40	42.80	43.17	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 > >>