|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2010-08-24 | 759,000 | 43.50 | 44.40 | 42.80 | 43.17 | 00:00:00 | 2010-08-25 | 1,026,700 | 43.00 | 43.39 | 41.76 | 42.15 | 00:00:00 | 2010-08-26 | 748,000 | 42.31 | 42.98 | 41.65 | 42.05 | 00:00:00 | 2010-08-27 | 699,200 | 42.05 | 42.57 | 41.66 | 42.30 | 00:00:00 | 2010-08-30 | 627,200 | 42.39 | 43.08 | 41.92 | 42.59 | 00:00:00 | 2010-08-31 | 720,800 | 42.68 | 43.29 | 42.30 | 42.30 | 00:00:00 | 2010-09-01 | 732,000 | 42.71 | 43.00 | 42.16 | 43.00 | 00:00:00 | 2010-09-02 | 222,500 | 43.00 | 43.25 | 42.55 | 43.18 | 00:00:00 | 2010-09-03 | 513,300 | 43.25 | 44.33 | 43.25 | 43.30 | 00:00:00 | 2010-09-06 | 153,400 | 43.70 | 43.70 | 42.76 | 42.90 | 00:00:00 | 2010-09-08 | 360,200 | 43.28 | 43.68 | 42.45 | 42.50 | 00:00:00 | 2010-09-09 | 242,600 | 42.78 | 43.05 | 42.45 | 42.52 | 00:00:00 | 2010-09-10 | 555,600 | 42.50 | 44.00 | 42.50 | 43.89 | 00:00:00 | 2010-09-13 | 784,200 | 43.98 | 44.97 | 43.85 | 44.60 | 00:00:00 | 2010-09-14 | 969,500 | 44.90 | 44.96 | 43.53 | 44.79 | 00:00:00 | 2010-09-15 | 602,100 | 44.68 | 46.30 | 44.67 | 45.80 | 00:00:00 | 2010-09-16 | 620,900 | 46.08 | 46.49 | 45.35 | 45.90 | 00:00:00 | 2010-09-17 | 462,600 | 45.60 | 46.29 | 45.46 | 45.70 | 00:00:00 | 2010-09-20 | 480,300 | 45.79 | 47.17 | 45.05 | 46.55 | 00:00:00 | 2010-09-21 | 491,600 | 45.91 | 46.44 | 45.66 | 46.10 | 00:00:00 | 2010-09-22 | 637,600 | 45.99 | 46.69 | 45.38 | 45.70 | 00:00:00 | 2010-09-23 | 975,200 | 45.40 | 46.69 | 45.33 | 45.41 | 00:00:00 | 2010-09-24 | 839,000 | 45.76 | 46.30 | 45.55 | 45.90 | 00:00:00 | 2010-09-27 | 384,600 | 45.72 | 46.40 | 45.71 | 46.20 | 00:00:00 | 2010-09-28 | 691,200 | 46.76 | 46.89 | 46.05 | 46.11 | 00:00:00 | 2010-09-29 | 793,300 | 46.33 | 46.88 | 45.61 | 46.74 | 00:00:00 | 2010-09-30 | 870,400 | 46.70 | 46.80 | 45.40 | 45.50 | 00:00:00 | 2010-10-01 | 983,400 | 45.89 | 47.42 | 45.66 | 46.50 | 00:00:00 | 2010-10-04 | 499,000 | 46.72 | 47.18 | 46.41 | 46.90 | 00:00:00 | 2010-10-05 | 1,122,800 | 47.15 | 48.47 | 47.00 | 48.24 | 00:00:00 | 2010-10-06 | 1,146,400 | 48.39 | 48.50 | 47.64 | 47.78 | 00:00:00 | 2010-10-07 | 639,400 | 48.00 | 48.44 | 47.28 | 48.00 | 00:00:00 | 2010-10-08 | 807,200 | 48.20 | 48.31 | 47.28 | 48.00 | 00:00:00 | 2010-10-11 | 317,700 | 48.10 | 48.87 | 47.40 | 48.68 | 00:00:00 | 2010-10-13 | 2,067,000 | 48.87 | 49.44 | 48.20 | 48.65 | 00:00:00 | 2010-10-14 | 751,100 | 48.71 | 48.81 | 47.33 | 48.00 | 00:00:00 | 2010-10-15 | 1,144,000 | 48.15 | 48.23 | 46.87 | 47.50 | 00:00:00 | 2010-10-18 | 989,700 | 47.50 | 47.70 | 47.19 | 47.40 | 00:00:00 | 2010-10-19 | 846,500 | 47.03 | 47.80 | 46.78 | 47.50 | 00:00:00 | 2010-10-20 | 860,200 | 47.75 | 48.08 | 47.24 | 47.50 | 00:00:00 | 2010-10-21 | 1,034,000 | 47.80 | 49.12 | 47.57 | 49.10 | 00:00:00 | 2010-10-22 | 1,826,200 | 48.89 | 48.89 | 46.96 | 47.15 | 00:00:00 | 2010-10-25 | 1,254,200 | 47.64 | 47.64 | 46.27 | 47.00 | 00:00:00 | 2010-10-26 | 1,062,400 | 46.99 | 48.00 | 46.89 | 48.00 | 00:00:00 | 2010-10-27 | 783,700 | 48.00 | 48.26 | 46.66 | 46.76 | 00:00:00 | 2010-10-28 | 490,400 | 47.11 | 47.40 | 46.80 | 47.10 | 00:00:00 | 2010-10-29 | 1,628,000 | 47.40 | 48.76 | 47.20 | 48.70 | 00:00:00 | 2010-11-01 | 446,200 | 48.72 | 49.45 | 48.70 | 48.70 | 00:00:00 | 2010-11-03 | 510,800 | 49.29 | 49.29 | 48.14 | 48.45 | 00:00:00 | 2010-11-04 | 809,000 | 48.95 | 49.22 | 48.45 | 49.20 | 00:00:00 | 2010-11-05 | 546,600 | 48.91 | 49.05 | 48.32 | 48.65 | 00:00:00 | 2010-11-08 | 711,500 | 48.78 | 48.88 | 47.95 | 48.08 | 00:00:00 | 2010-11-09 | 712,000 | 48.30 | 48.75 | 47.79 | 48.60 | 00:00:00 | 2010-11-10 | 974,100 | 48.30 | 48.79 | 47.57 | 47.75 | 00:00:00 | 2010-11-11 | 984,800 | 47.84 | 47.99 | 46.15 | 46.15 | 00:00:00 | 2010-11-12 | 880,200 | 45.83 | 46.10 | 45.16 | 45.90 | 00:00:00 | 2010-11-16 | 987,900 | 46.20 | 46.22 | 44.07 | 44.95 | 00:00:00 | 2010-11-17 | 779,800 | 45.50 | 46.86 | 45.10 | 46.50 | 00:00:00 | 2010-11-18 | 923,300 | 46.80 | 46.98 | 45.65 | 46.12 | 00:00:00 | 2010-11-19 | 811,500 | 46.34 | 47.21 | 45.35 | 46.80 | 00:00:00 | 2010-11-22 | 494,400 | 46.80 | 46.80 | 45.71 | 45.99 | 00:00:00 | 2010-11-23 | 887,300 | 45.67 | 46.30 | 44.76 | 45.50 | 00:00:00 | 2010-11-24 | 1,218,300 | 45.35 | 46.65 | 45.00 | 46.40 | 00:00:00 | 2010-11-25 | 263,100 | 46.55 | 46.55 | 45.61 | 46.00 | 00:00:00 | 2010-11-26 | 520,400 | 45.50 | 46.75 | 45.37 | 46.25 | 00:00:00 | 2010-11-29 | 1,231,800 | 46.03 | 47.05 | 46.02 | 46.80 | 00:00:00 | 2010-11-30 | 1,960,600 | 46.70 | 48.27 | 46.08 | 46.08 | 00:00:00 | 2010-12-01 | 842,700 | 47.00 | 47.90 | 46.25 | 47.80 | 00:00:00 | 2010-12-02 | 958,400 | 47.82 | 48.39 | 47.42 | 48.10 | 00:00:00 | 2010-12-03 | 700,200 | 47.99 | 48.65 | 47.26 | 48.30 | 00:00:00 | 2010-12-06 | 599,100 | 48.19 | 48.79 | 48.00 | 48.79 | 00:00:00 | 2010-12-07 | 732,100 | 48.77 | 48.81 | 47.81 | 47.99 | 00:00:00 | 2010-12-08 | 898,900 | 47.95 | 47.95 | 46.14 | 46.80 | 00:00:00 | 2010-12-09 | 789,300 | 46.50 | 47.29 | 45.50 | 45.50 | 00:00:00 | 2010-12-10 | 690,500 | 45.90 | 46.30 | 45.00 | 45.50 | 00:00:00 | 2010-12-13 | 385,000 | 45.80 | 46.33 | 45.54 | 45.96 | 00:00:00 | 2010-12-14 | 479,000 | 46.00 | 46.89 | 45.94 | 46.20 | 00:00:00 | 2010-12-15 | 934,700 | 46.21 | 46.77 | 45.00 | 45.00 | 00:00:00 | 2010-12-16 | 1,606,000 | 45.06 | 46.79 | 44.52 | 46.50 | 00:00:00 | 2010-12-17 | 655,900 | 46.50 | 46.90 | 45.74 | 46.90 | 00:00:00 | 2010-12-20 | 693,900 | 46.79 | 47.57 | 46.58 | 47.50 | 00:00:00 | 2010-12-21 | 797,600 | 47.46 | 47.89 | 47.29 | 47.60 | 00:00:00 | 2010-12-22 | 1,209,500 | 47.11 | 48.00 | 47.00 | 47.57 | 00:00:00 | 2010-12-23 | 399,800 | 47.55 | 47.78 | 46.95 | 46.95 | 00:00:00 | 2010-12-27 | 430,900 | 46.60 | 47.00 | 45.63 | 45.63 | 00:00:00 | 2010-12-28 | 262,100 | 45.91 | 46.74 | 45.62 | 46.55 | 00:00:00 | 2010-12-29 | 420,400 | 46.27 | 48.00 | 46.27 | 47.53 | 00:00:00 | 2010-12-30 | 615,800 | 47.90 | 48.18 | 47.21 | 47.69 | 00:00:00 | 2011-01-03 | 827,400 | 48.50 | 49.40 | 48.31 | 49.40 | 00:00:00 | 2011-01-04 | 1,121,300 | 49.55 | 49.97 | 49.04 | 49.90 | 00:00:00 | 2011-01-05 | 891,700 | 49.74 | 50.27 | 49.16 | 49.30 | 00:00:00 | 2011-01-06 | 1,314,800 | 49.19 | 49.19 | 47.25 | 47.33 | 00:00:00 | 2011-01-07 | 968,100 | 47.30 | 47.75 | 46.92 | 47.00 | 00:00:00 | 2011-01-10 | 636,800 | 47.09 | 47.39 | 46.42 | 46.70 | 00:00:00 | 2011-01-11 | 826,200 | 47.00 | 47.05 | 46.10 | 46.35 | 00:00:00 | 2011-01-12 | 1,329,400 | 46.88 | 46.88 | 45.77 | 46.00 | 00:00:00 | 2011-01-13 | 227,600 | 46.19 | 46.63 | 45.93 | 46.30 | 00:00:00 | 2011-01-14 | 453,700 | 46.13 | 46.13 | 45.72 | 45.80 | 00:00:00 | 2011-01-17 | 452,100 | 45.80 | 46.59 | 45.73 | 46.44 | 00:00:00 | 2011-01-18 | 957,000 | 46.56 | 46.84 | 45.63 | 45.70 | 00:00:00 | 2011-01-19 | 813,100 | 45.76 | 45.84 | 44.80 | 45.15 | 00:00:00 | 2011-01-20 | 847,300 | 44.86 | 45.15 | 44.03 | 44.11 | 00:00:00 | 2011-01-21 | 999,700 | 44.31 | 44.39 | 43.50 | 43.60 | 00:00:00 | 2011-01-24 | 669,200 | 43.81 | 45.00 | 43.16 | 45.00 | 00:00:00 | 2011-01-26 | 851,200 | 44.71 | 45.40 | 44.08 | 45.05 | 00:00:00 | 2011-01-27 | 1,528,900 | 45.29 | 45.29 | 43.65 | 43.95 | 00:00:00 | 2011-01-28 | 958,300 | 43.91 | 44.00 | 43.16 | 43.55 | 00:00:00 | 2011-01-31 | 1,679,600 | 43.55 | 43.81 | 42.16 | 42.70 | 00:00:00 | 2011-02-01 | 924,800 | 42.69 | 43.80 | 42.69 | 43.40 | 00:00:00 | 2011-02-02 | 1,760,800 | 43.25 | 43.25 | 41.66 | 41.90 | 00:00:00 | 2011-02-03 | 1,157,900 | 42.14 | 42.14 | 40.20 | 41.00 | 00:00:00 | 2011-02-04 | 1,727,400 | 41.00 | 41.70 | 40.00 | 40.60 | 00:00:00 | 2011-02-07 | 1,352,200 | 40.63 | 41.00 | 39.68 | 40.80 | 00:00:00 | 2011-02-08 | 1,265,600 | 40.70 | 42.36 | 40.50 | 41.85 | 00:00:00 | 2011-02-09 | 1,589,100 | 41.85 | 42.50 | 40.75 | 41.00 | 00:00:00 | 2011-02-10 | 1,136,300 | 41.00 | 41.80 | 40.75 | 40.98 | 00:00:00 | 2011-02-11 | 977,100 | 41.02 | 42.47 | 41.02 | 42.35 | 00:00:00 | 2011-02-14 | 562,900 | 42.00 | 42.70 | 41.73 | 41.86 | 00:00:00 | 2011-02-15 | 1,038,300 | 41.90 | 42.87 | 41.74 | 42.72 | 00:00:00 | 2011-02-16 | 1,281,100 | 42.86 | 44.23 | 42.10 | 43.90 | 00:00:00 | 2011-02-17 | 848,000 | 44.25 | 44.43 | 43.31 | 43.63 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|