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 2024-04-27
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2011-09-05	933,700	36.88	37.63	36.20	37.40	00:00:00
2011-09-06	1,054,200	36.76	38.40	36.50	38.06	00:00:00
2011-09-08	661,900	38.60	38.80	37.85	38.20	00:00:00
2011-09-09	732,000	37.51	37.65	36.30	36.30	00:00:00
2011-09-12	922,100	36.06	37.80	35.21	37.30	00:00:00
2011-09-13	1,295,200	37.26	37.56	36.52	36.73	00:00:00
2011-09-14	956,100	36.73	37.08	36.12	36.70	00:00:00
2011-09-15	1,463,500	37.00	37.10	35.00	35.12	00:00:00
2011-09-16	940,000	35.09	35.77	35.01	35.10	00:00:00
2011-09-19	1,090,400	35.05	35.05	33.34	34.35	00:00:00
2011-09-20	3,185,700	34.00	34.02	32.17	32.30	00:00:00
2011-09-21	2,187,800	32.53	32.84	31.85	32.10	00:00:00
2011-09-22	1,851,300	31.20	32.31	30.79	31.46	00:00:00
2011-09-23	2,111,100	31.69	32.62	31.14	32.60	00:00:00
2011-09-26	1,821,700	32.90	33.44	32.18	33.15	00:00:00
2011-09-27	1,254,500	33.60	33.89	32.92	33.16	00:00:00
2011-09-28	1,496,100	33.16	33.55	32.02	32.50	00:00:00
2011-09-29	1,002,300	32.50	33.12	31.85	32.27	00:00:00
2011-09-30	1,181,200	31.85	32.44	31.67	32.00	00:00:00
2011-10-03	980,900	31.80	31.95	30.31	30.91	00:00:00
2011-10-04	1,227,000	30.24	31.42	30.12	31.08	00:00:00
2011-10-05	1,143,000	30.87	32.45	30.87	32.24	00:00:00
2011-10-06	1,368,900	32.79	32.79	31.83	32.30	00:00:00
2011-10-07	1,106,000	32.29	32.80	31.00	31.66	00:00:00
2011-10-10	713,400	31.71	32.62	31.69	32.46	00:00:00
2011-10-11	667,900	32.06	33.09	31.89	32.60	00:00:00
2011-10-13	1,475,500	33.04	33.22	32.05	32.65	00:00:00
2011-10-14	822,000	32.80	33.44	32.31	33.06	00:00:00
2011-10-17	983,400	33.07	33.32	32.44	32.82	00:00:00
2011-10-18	1,173,100	32.60	34.77	32.60	34.77	00:00:00
2011-10-19	929,300	34.55	34.95	33.63	34.90	00:00:00
2011-10-20	1,219,900	34.89	35.30	34.20	34.79	00:00:00
2011-10-21	824,200	35.00	35.55	34.70	34.71	00:00:00
2011-10-24	599,400	34.81	35.66	34.73	35.15	00:00:00
2011-10-25	655,400	34.93	35.10	34.41	34.75	00:00:00
2011-10-26	875,100	35.20	35.20	34.16	34.57	00:00:00
2011-10-27	3,638,200	35.03	35.40	32.51	33.20	00:00:00
2011-10-28	1,890,500	33.19	33.87	32.99	33.50	00:00:00
2011-10-31	937,000	33.40	33.69	33.11	33.40	00:00:00
2011-11-01	999,600	32.51	33.70	32.51	33.70	00:00:00
2011-11-03	1,265,400	33.85	34.59	33.85	34.50	00:00:00
2011-11-04	871,000	34.21	34.79	34.11	34.69	00:00:00
2011-11-07	502,400	34.72	34.98	34.47	34.50	00:00:00
2011-11-08	700,600	34.60	34.82	34.00	34.32	00:00:00
2011-11-09	897,300	34.00	34.42	33.52	34.19	00:00:00
2011-11-10	1,560,200	33.99	35.34	33.97	35.10	00:00:00
2011-11-11	1,514,400	35.20	37.19	35.20	37.01	00:00:00
2011-11-14	1,061,300	36.98	37.01	35.82	36.50	00:00:00
2011-11-16	1,328,300	36.09	36.30	35.57	36.01	00:00:00
2011-11-17	1,294,400	35.98	36.20	34.35	34.80	00:00:00
2011-11-18	619,600	34.73	35.31	34.69	35.15	00:00:00
2011-11-21	660,400	34.69	35.49	34.24	35.00	00:00:00
2011-11-22	884,700	35.24	35.87	34.71	34.90	00:00:00
2011-11-23	991,300	34.65	35.33	34.40	35.00	00:00:00
2011-11-24	649,000	35.03	35.13	34.70	34.80	00:00:00
2011-11-25	768,500	34.50	35.38	34.50	34.90	00:00:00
2011-11-28	1,018,600	34.95	36.37	34.95	35.85	00:00:00
2011-11-29	1,277,800	36.05	36.24	35.34	35.56	00:00:00
2011-11-30	1,751,000	36.50	37.17	36.09	36.30	00:00:00
2011-12-01	1,254,100	36.96	37.49	36.69	36.80	00:00:00
2011-12-02	1,030,000	37.10	37.97	36.03	36.54	00:00:00
2011-12-05	1,100,000	36.68	37.39	36.68	36.90	00:00:00
2011-12-06	603,200	36.68	36.97	36.45	36.70	00:00:00
2011-12-07	921,600	36.75	36.85	35.78	36.14	00:00:00
2011-12-08	1,394,300	36.32	36.42	35.40	35.70	00:00:00
2011-12-09	921,600	35.70	36.19	35.42	35.90	00:00:00
2011-12-12	811,100	35.90	36.10	35.01	35.50	00:00:00
2011-12-13	913,800	35.23	36.22	35.23	35.80	00:00:00
2011-12-14	1,105,900	35.96	35.96	35.41	35.61	00:00:00
2011-12-15	976,300	36.10	36.19	35.20	35.30	00:00:00
2011-12-16	1,052,600	35.58	35.83	35.13	35.50	00:00:00
2011-12-19	1,097,700	35.35	35.52	34.90	35.30	00:00:00
2011-12-20	761,900	35.13	35.62	35.13	35.25	00:00:00
2011-12-21	1,473,100	35.13	35.20	34.08	34.91	00:00:00
2011-12-22	964,900	34.81	35.92	34.80	35.65	00:00:00
2011-12-23	448,800	35.64	36.65	35.64	36.65	00:00:00
2011-12-26	140,400	36.81	36.81	36.07	36.13	00:00:00
2011-12-27	588,000	36.13	36.45	35.71	35.84	00:00:00
2011-12-28	596,800	35.99	36.62	35.47	36.21	00:00:00
2011-12-29	734,100	36.57	36.81	36.20	36.26	00:00:00
2012-01-02	413,200	36.05	36.90	35.75	36.90	00:00:00
2012-01-03	906,400	36.95	37.95	36.89	37.95	00:00:00
2012-01-04	1,517,800	37.80	37.80	37.38	37.69	00:00:00
2012-01-05	724,200	37.30	37.58	37.00	37.55	00:00:00
2012-01-06	759,900	37.55	37.91	36.65	36.90	00:00:00
2012-01-09	564,600	37.36	37.45	36.54	37.25	00:00:00
2012-01-10	1,070,200	37.55	38.10	37.25	37.25	00:00:00
2012-01-11	399,900	37.35	37.80	37.35	37.46	00:00:00
2012-01-12	670,300	38.00	38.00	37.10	37.60	00:00:00
2012-01-13	484,700	37.36	37.85	36.94	37.84	00:00:00
2012-01-16	283,300	37.83	38.21	37.45	37.45	00:00:00
2012-01-17	673,200	37.45	37.79	37.13	37.60	00:00:00
2012-01-18	961,700	37.60	39.00	37.40	39.00	00:00:00
2012-01-19	1,003,800	39.10	39.15	37.94	39.00	00:00:00
2012-01-20	1,044,500	38.50	39.71	38.44	39.40	00:00:00
2012-01-23	2,351,400	39.18	39.19	38.40	38.40	00:00:00
2012-01-24	1,527,300	38.35	38.75	38.05	38.32	00:00:00
2012-01-26	1,725,400	38.79	39.50	38.20	38.90	00:00:00
2012-01-27	1,515,000	38.90	39.40	38.29	38.29	00:00:00
2012-01-30	712,800	38.28	38.50	37.48	38.07	00:00:00
2012-01-31	1,648,000	38.41	39.10	37.35	37.42	00:00:00
2012-02-01	1,462,400	37.90	39.15	37.81	38.60	00:00:00
2012-02-02	709,400	38.60	39.20	38.60	39.00	00:00:00
2012-02-03	1,133,900	38.97	40.35	38.58	39.74	00:00:00
2012-02-06	736,500	39.99	40.15	39.11	39.26	00:00:00
2012-02-07	1,147,300	39.32	40.40	39.12	40.04	00:00:00
2012-02-08	764,600	40.43	40.80	39.69	40.80	00:00:00
2012-02-09	1,302,000	40.70	41.18	40.31	40.94	00:00:00
2012-02-10	1,017,800	40.88	41.13	39.82	40.70	00:00:00
2012-02-13	1,172,500	40.75	42.14	40.75	41.44	00:00:00
2012-02-14	2,070,000	41.47	42.25	40.25	40.44	00:00:00
2012-02-15	1,474,200	41.20	41.78	40.53	41.00	00:00:00
2012-02-16	1,917,100	41.60	42.29	41.16	41.40	00:00:00
2012-02-17	962,000	42.00	42.00	40.78	41.45	00:00:00
2012-02-22	635,600	41.17	41.93	41.17	41.53	00:00:00
2012-02-23	702,000	41.53	41.53	40.70	41.14	00:00:00
2012-02-24	851,000	41.40	42.20	41.22	41.37	00:00:00
2012-02-27	844,800	40.25	40.86	39.56	39.70	00:00:00
2012-02-28	1,075,200	39.69	40.23	39.36	39.47	00:00:00
2012-02-29	1,471,500	39.60	40.72	39.59	40.49	00:00:00
2012-03-01	1,905,700	40.87	42.00	40.35	41.75	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 > >>