|
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 | 2012-03-01 | 1,905,700 | 40.87 | 42.00 | 40.35 | 41.75 | 00:00:00 | 2012-03-02 | 798,000 | 42.00 | 42.00 | 41.20 | 41.43 | 00:00:00 | 2012-03-05 | 573,900 | 41.45 | 41.69 | 40.57 | 40.90 | 00:00:00 | 2012-03-06 | 588,300 | 40.80 | 41.00 | 40.08 | 40.74 | 00:00:00 | 2012-03-07 | 813,800 | 40.81 | 42.00 | 40.81 | 41.85 | 00:00:00 | 2012-03-08 | 1,018,900 | 42.40 | 42.77 | 41.71 | 41.87 | 00:00:00 | 2012-03-12 | 807,300 | 41.18 | 41.33 | 40.70 | 40.94 | 00:00:00 | 2012-03-13 | 696,300 | 41.00 | 42.09 | 40.98 | 42.09 | 00:00:00 | 2012-03-14 | 708,900 | 42.04 | 42.12 | 41.74 | 42.00 | 00:00:00 | 2012-03-15 | 504,500 | 41.41 | 41.81 | 40.77 | 41.61 | 00:00:00 | 2012-03-16 | 893,500 | 41.31 | 41.61 | 40.22 | 40.22 | 00:00:00 | 2012-03-19 | 822,400 | 40.50 | 40.88 | 40.10 | 40.34 | 00:00:00 | 2012-03-20 | 1,207,300 | 39.95 | 40.00 | 39.14 | 39.45 | 00:00:00 | 2012-03-21 | 1,703,700 | 39.44 | 40.19 | 38.90 | 39.52 | 00:00:00 | 2012-03-23 | 1,014,200 | 40.24 | 40.85 | 40.12 | 40.71 | 00:00:00 | 2012-03-26 | 775,700 | 40.45 | 41.94 | 40.40 | 41.73 | 00:00:00 | 2012-03-27 | 1,319,600 | 41.75 | 42.78 | 41.55 | 41.80 | 00:00:00 | 2012-03-28 | 2,361,800 | 41.79 | 41.79 | 39.70 | 40.14 | 00:00:00 | 2012-03-29 | 1,004,600 | 40.14 | 40.67 | 39.81 | 40.59 | 00:00:00 | 2012-03-30 | 1,353,500 | 40.61 | 40.87 | 39.39 | 39.70 | 00:00:00 | 2012-04-02 | 1,212,000 | 39.90 | 40.14 | 39.43 | 40.14 | 00:00:00 | 2012-04-03 | 1,089,000 | 39.97 | 40.73 | 39.97 | 40.54 | 00:00:00 | 2012-04-04 | 790,400 | 40.54 | 40.69 | 40.05 | 40.24 | 00:00:00 | 2012-04-05 | 754,600 | 40.34 | 40.53 | 39.81 | 40.24 | 00:00:00 | 2012-04-09 | 515,600 | 39.73 | 40.13 | 39.65 | 40.00 | 00:00:00 | 2012-04-10 | 2,857,900 | 39.89 | 41.59 | 39.66 | 41.50 | 00:00:00 | 2012-04-11 | 2,212,300 | 41.50 | 42.75 | 40.83 | 41.81 | 00:00:00 | 2012-04-12 | 2,886,700 | 41.81 | 44.17 | 41.81 | 43.55 | 00:00:00 | 2012-04-13 | 2,598,000 | 43.40 | 43.59 | 41.89 | 42.00 | 00:00:00 | 2012-04-16 | 1,126,200 | 42.01 | 43.33 | 42.01 | 43.00 | 00:00:00 | 2012-04-17 | 1,580,900 | 43.43 | 44.66 | 43.15 | 44.20 | 00:00:00 | 2012-04-18 | 1,910,300 | 44.19 | 44.49 | 43.50 | 43.70 | 00:00:00 | 2012-04-19 | 857,500 | 43.70 | 43.94 | 42.92 | 43.69 | 00:00:00 | 2012-04-20 | 553,100 | 43.98 | 44.43 | 43.54 | 44.00 | 00:00:00 | 2012-04-23 | 832,400 | 43.28 | 43.87 | 42.88 | 43.54 | 00:00:00 | 2012-04-24 | 1,243,400 | 43.49 | 44.30 | 42.60 | 43.95 | 00:00:00 | 2012-04-25 | 1,030,900 | 44.79 | 45.49 | 44.32 | 45.25 | 00:00:00 | 2012-04-26 | 1,755,900 | 44.71 | 45.00 | 43.24 | 43.31 | 00:00:00 | 2012-04-27 | 1,353,700 | 43.75 | 44.30 | 43.45 | 43.73 | 00:00:00 | 2012-04-30 | 615,700 | 43.75 | 44.37 | 43.07 | 43.75 | 00:00:00 | 2012-05-02 | 1,293,500 | 44.18 | 44.26 | 42.80 | 43.85 | 00:00:00 | 2012-05-03 | 694,000 | 43.86 | 44.65 | 43.80 | 44.58 | 00:00:00 | 2012-05-04 | 1,665,200 | 44.35 | 44.57 | 42.57 | 42.57 | 00:00:00 | 2012-05-07 | 1,771,800 | 42.12 | 43.38 | 41.91 | 42.92 | 00:00:00 | 2012-05-08 | 1,298,200 | 42.60 | 43.38 | 42.20 | 42.80 | 00:00:00 | 2012-05-09 | 798,800 | 42.11 | 42.99 | 42.11 | 42.76 | 00:00:00 | 2012-05-10 | 879,000 | 43.00 | 43.48 | 42.51 | 42.59 | 00:00:00 | 2012-05-11 | 815,900 | 42.90 | 43.50 | 42.65 | 43.00 | 00:00:00 | 2012-05-14 | 1,035,900 | 42.57 | 43.00 | 41.62 | 41.62 | 00:00:00 | 2012-05-16 | 1,590,900 | 41.07 | 41.92 | 40.80 | 41.35 | 00:00:00 | 2012-05-21 | 702,300 | 41.22 | 41.86 | 41.01 | 41.50 | 00:00:00 | 2012-05-22 | 1,500,200 | 41.20 | 42.40 | 41.16 | 42.00 | 00:00:00 | 2012-05-23 | 1,323,000 | 42.36 | 42.70 | 39.88 | 41.00 | 00:00:00 | 2012-05-24 | 1,313,800 | 41.00 | 41.76 | 40.40 | 40.70 | 00:00:00 | 2012-05-25 | 1,525,100 | 41.00 | 42.19 | 40.96 | 41.80 | 00:00:00 | 2012-05-28 | 431,700 | 41.98 | 42.39 | 41.39 | 41.39 | 00:00:00 | 2012-05-29 | 1,114,000 | 41.44 | 42.39 | 41.44 | 41.80 | 00:00:00 | 2012-05-30 | 1,380,100 | 41.56 | 42.56 | 41.20 | 42.41 | 00:00:00 | 2012-05-31 | 3,095,700 | 42.05 | 43.30 | 42.05 | 43.30 | 00:00:00 | 2012-06-01 | 1,483,900 | 42.86 | 43.39 | 42.50 | 43.25 | 00:00:00 | 2012-06-05 | 1,068,000 | 42.99 | 43.66 | 42.87 | 42.87 | 00:00:00 | 2012-06-06 | 1,339,700 | 43.04 | 44.05 | 42.85 | 42.91 | 00:00:00 | 2012-06-08 | 1,093,400 | 42.34 | 43.80 | 42.27 | 43.50 | 00:00:00 | 2012-06-11 | 962,300 | 43.55 | 44.05 | 42.76 | 44.00 | 00:00:00 | 2012-06-12 | 1,388,300 | 43.75 | 45.73 | 43.75 | 45.45 | 00:00:00 | 2012-06-13 | 1,937,600 | 45.24 | 46.11 | 44.39 | 44.39 | 00:00:00 | 2012-06-14 | 1,416,800 | 44.66 | 45.66 | 44.29 | 44.30 | 00:00:00 | 2012-06-15 | 799,400 | 44.49 | 44.94 | 44.19 | 44.90 | 00:00:00 | 2012-06-18 | 907,000 | 44.69 | 46.00 | 44.39 | 45.19 | 00:00:00 | 2012-06-19 | 1,974,000 | 45.51 | 46.86 | 45.30 | 46.35 | 00:00:00 | 2012-06-20 | 1,270,700 | 46.58 | 46.98 | 46.17 | 46.50 | 00:00:00 | 2012-06-21 | 710,200 | 46.79 | 46.79 | 46.25 | 46.50 | 00:00:00 | 2012-06-22 | 1,224,600 | 46.78 | 47.36 | 46.37 | 47.15 | 00:00:00 | 2012-06-25 | 201,600 | 46.67 | 47.22 | 46.50 | 47.21 | 00:00:00 | 2012-06-26 | 917,000 | 47.20 | 47.25 | 46.76 | 46.90 | 00:00:00 | 2012-06-27 | 748,400 | 46.37 | 47.20 | 46.37 | 47.08 | 00:00:00 | 2012-06-28 | 1,633,600 | 47.01 | 47.83 | 47.01 | 47.80 | 00:00:00 | 2012-06-29 | 1,863,200 | 47.81 | 48.50 | 46.00 | 47.00 | 00:00:00 | 2012-07-02 | 1,660,200 | 46.55 | 47.00 | 45.64 | 46.00 | 00:00:00 | 2012-07-03 | 1,274,800 | 46.00 | 46.69 | 45.71 | 46.55 | 00:00:00 | 2012-07-04 | 491,500 | 46.58 | 46.89 | 46.04 | 46.50 | 00:00:00 | 2012-07-05 | 1,067,800 | 46.70 | 47.39 | 45.93 | 46.26 | 00:00:00 | 2012-07-06 | 665,600 | 45.98 | 46.22 | 45.78 | 46.22 | 00:00:00 | 2012-07-10 | 973,400 | 46.30 | 46.30 | 45.53 | 46.00 | 00:00:00 | 2012-07-11 | 1,185,600 | 45.85 | 46.60 | 45.82 | 45.98 | 00:00:00 | 2012-07-12 | 1,640,500 | 46.20 | 46.42 | 45.62 | 46.10 | 00:00:00 | 2012-07-13 | 790,500 | 45.90 | 46.25 | 45.30 | 45.35 | 00:00:00 | 2012-07-16 | 1,118,100 | 46.10 | 47.15 | 45.95 | 47.15 | 00:00:00 | 2012-07-17 | 800,800 | 47.20 | 47.55 | 46.54 | 47.50 | 00:00:00 | 2012-07-18 | 738,300 | 47.26 | 47.69 | 46.92 | 47.50 | 00:00:00 | 2012-07-19 | 1,899,700 | 47.79 | 48.50 | 47.67 | 48.49 | 00:00:00 | 2012-07-20 | 1,354,700 | 48.39 | 49.20 | 47.84 | 47.84 | 00:00:00 | 2012-07-23 | 1,022,100 | 46.92 | 48.90 | 46.92 | 48.55 | 00:00:00 | 2012-07-24 | 1,147,400 | 48.59 | 48.90 | 47.55 | 48.33 | 00:00:00 | 2012-07-25 | 1,304,800 | 48.33 | 49.47 | 48.21 | 49.20 | 00:00:00 | 2012-07-26 | 3,122,800 | 50.40 | 52.26 | 50.08 | 51.70 | 00:00:00 | 2012-07-27 | 2,710,800 | 51.50 | 53.20 | 50.29 | 51.30 | 00:00:00 | 2012-07-31 | 3,367,500 | 52.80 | 53.98 | 52.02 | 53.76 | 00:00:00 | 2012-08-01 | 1,274,100 | 53.10 | 53.40 | 52.03 | 52.10 | 00:00:00 | 2012-08-02 | 1,203,100 | 51.57 | 52.49 | 50.71 | 52.30 | 00:00:00 | 2012-08-03 | 1,298,000 | 52.90 | 53.01 | 52.00 | 52.67 | 00:00:00 | 2012-08-06 | 1,088,800 | 52.65 | 54.30 | 52.52 | 53.39 | 00:00:00 | 2012-08-07 | 1,269,700 | 53.65 | 54.48 | 52.01 | 52.18 | 00:00:00 | 2012-08-08 | 1,831,500 | 52.20 | 53.00 | 51.42 | 52.70 | 00:00:00 | 2012-08-09 | 1,225,500 | 52.43 | 52.70 | 51.47 | 52.00 | 00:00:00 | 2012-08-10 | 1,164,100 | 51.70 | 52.79 | 51.46 | 52.45 | 00:00:00 | 2012-08-14 | 859,300 | 52.33 | 53.08 | 51.59 | 51.80 | 00:00:00 | 2012-08-15 | 1,392,900 | 51.80 | 52.50 | 51.55 | 52.00 | 00:00:00 | 2012-08-16 | 844,200 | 52.40 | 52.78 | 51.76 | 52.10 | 00:00:00 | 2012-08-17 | 883,400 | 52.31 | 52.49 | 51.40 | 51.63 | 00:00:00 | 2012-08-20 | 723,000 | 51.88 | 52.00 | 51.31 | 51.32 | 00:00:00 | 2012-08-21 | 1,321,900 | 51.59 | 51.70 | 49.63 | 50.23 | 00:00:00 | 2012-08-22 | 1,871,100 | 50.00 | 51.83 | 49.81 | 51.67 | 00:00:00 | 2012-08-23 | 829,700 | 51.39 | 52.20 | 50.85 | 51.36 | 00:00:00 | 2012-08-24 | 938,400 | 51.36 | 52.78 | 51.18 | 52.47 | 00:00:00 | 2012-08-27 | 907,800 | 52.21 | 53.06 | 52.09 | 52.90 | 00:00:00 | 2012-08-28 | 1,061,200 | 52.94 | 53.73 | 52.60 | 53.20 | 00:00:00 | 2012-08-29 | 1,426,200 | 53.29 | 54.20 | 52.68 | 53.50 | 00:00:00 | 2012-08-30 | 3,430,400 | 53.22 | 53.83 | 49.65 | 51.10 | 00:00:00 | 2012-08-31 | 1,988,300 | 51.41 | 51.80 | 50.04 | 50.90 | 00:00:00 | 2012-09-03 | 806,100 | 51.23 | 51.23 | 49.76 | 49.76 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|