|
 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 | | | Date | Volume | Open | High | Low | Close | Time | | 2012-09-03 | 806,100 | 51.23 | 51.23 | 49.76 | 49.76 | 00:00:00 | | 2012-09-04 | 1,770,200 | 49.69 | 50.26 | 48.80 | 49.37 | 00:00:00 | | 2012-09-05 | 1,011,300 | 49.96 | 50.95 | 49.63 | 50.69 | 00:00:00 | | 2012-09-06 | 1,853,700 | 50.90 | 52.80 | 50.55 | 52.40 | 00:00:00 | | 2012-09-07 | 0 | 52.40 | 52.40 | 52.40 | 52.40 | 00:00:00 | | 2012-09-10 | 1,928,800 | 53.00 | 53.55 | 52.63 | 53.00 | 00:00:00 | | 2012-09-11 | 930,500 | 52.61 | 53.45 | 52.16 | 53.20 | 00:00:00 | | 2012-09-12 | 1,693,200 | 53.61 | 55.33 | 53.28 | 54.90 | 00:00:00 | | 2012-09-13 | 2,107,800 | 54.79 | 54.95 | 52.32 | 53.10 | 00:00:00 | | 2012-09-14 | 1,315,700 | 53.38 | 53.67 | 52.03 | 52.60 | 00:00:00 | | 2012-09-17 | 1,017,600 | 52.70 | 54.49 | 52.70 | 53.90 | 00:00:00 | | 2012-09-18 | 970,500 | 53.65 | 54.77 | 53.05 | 53.85 | 00:00:00 | | 2012-09-19 | 805,400 | 54.08 | 55.04 | 53.66 | 54.46 | 00:00:00 | | 2012-09-20 | 901,700 | 54.18 | 55.55 | 54.18 | 54.99 | 00:00:00 | | 2012-09-21 | 823,200 | 55.20 | 55.50 | 54.85 | 55.20 | 00:00:00 | | 2012-09-24 | 1,034,100 | 55.19 | 55.74 | 55.01 | 55.52 | 00:00:00 | | 2012-09-25 | 817,800 | 55.29 | 55.39 | 54.27 | 54.35 | 00:00:00 | | 2012-09-26 | 1,066,400 | 54.10 | 55.74 | 53.65 | 55.61 | 00:00:00 | | 2012-09-27 | 876,800 | 55.54 | 55.75 | 55.01 | 55.43 | 00:00:00 | | 2012-09-28 | 1,428,600 | 55.58 | 55.68 | 54.70 | 55.25 | 00:00:00 | | 2012-10-01 | 967,400 | 55.00 | 56.49 | 55.00 | 55.25 | 00:00:00 | | 2012-10-02 | 1,079,300 | 55.36 | 56.73 | 55.36 | 56.60 | 00:00:00 | | 2012-10-03 | 808,900 | 56.50 | 56.63 | 55.06 | 55.41 | 00:00:00 | | 2012-10-04 | 619,000 | 55.65 | 55.86 | 54.91 | 55.49 | 00:00:00 | | 2012-10-05 | 761,900 | 55.77 | 56.20 | 55.20 | 55.68 | 00:00:00 | | 2012-10-08 | 895,400 | 55.73 | 56.84 | 55.33 | 56.65 | 00:00:00 | | 2012-10-09 | 1,038,800 | 56.65 | 56.99 | 55.62 | 56.60 | 00:00:00 | | 2012-10-10 | 949,300 | 56.60 | 27.18 | 55.16 | 55.74 | 00:00:00 | | 2012-10-11 | 681,600 | 56.29 | 56.29 | 55.05 | 55.37 | 00:00:00 | | 2012-10-12 | 0 | 55.37 | 55.37 | 55.37 | 55.37 | 00:00:00 | | 2012-10-16 | 894,400 | 55.17 | 55.21 | 53.88 | 54.21 | 00:00:00 | | 2012-10-17 | 1,262,200 | 54.49 | 55.25 | 54.22 | 54.60 | 00:00:00 | | 2012-10-18 | 1,086,300 | 54.60 | 55.10 | 54.10 | 54.50 | 00:00:00 | | 2012-10-19 | 770,500 | 54.59 | 55.25 | 54.26 | 55.25 | 00:00:00 | | 2012-10-22 | 644,200 | 55.25 | 55.75 | 54.66 | 55.24 | 00:00:00 | | 2012-10-23 | 599,000 | 54.99 | 55.25 | 54.74 | 54.96 | 00:00:00 | | 2012-10-24 | 758,200 | 55.11 | 55.46 | 54.00 | 54.82 | 00:00:00 | | 2012-10-25 | 1,273,900 | 55.23 | 55.52 | 53.38 | 54.20 | 00:00:00 | | 2012-10-26 | 844,200 | 54.19 | 54.19 | 52.68 | 54.05 | 00:00:00 | | 2012-10-29 | 695,000 | 53.44 | 54.37 | 53.43 | 54.20 | 00:00:00 | | 2012-10-30 | 438,300 | 54.23 | 54.52 | 53.49 | 53.94 | 00:00:00 | | 2012-10-31 | 1,202,800 | 53.94 | 54.18 | 53.00 | 54.15 | 00:00:00 | | 2012-11-01 | 1,086,900 | 54.35 | 55.49 | 54.04 | 55.00 | 00:00:00 | | 2012-11-02 | 0 | 55.00 | 55.00 | 55.00 | 55.00 | 00:00:00 | | 2012-11-05 | 954,200 | 54.72 | 55.69 | 54.50 | 55.50 | 00:00:00 | | 2012-11-06 | 1,113,400 | 55.58 | 55.65 | 54.91 | 55.25 | 00:00:00 | | 2012-11-07 | 640,000 | 55.24 | 55.52 | 54.50 | 54.66 | 00:00:00 | | 2012-11-08 | 1,531,800 | 54.93 | 55.39 | 54.51 | 55.38 | 00:00:00 | | 2012-11-09 | 1,315,300 | 55.09 | 55.60 | 54.61 | 55.29 | 00:00:00 | | 2012-11-12 | 710,400 | 55.32 | 55.65 | 54.38 | 54.99 | 00:00:00 | | 2012-11-13 | 815,200 | 54.56 | 55.39 | 54.38 | 54.99 | 00:00:00 | | 2012-11-14 | 2,205,000 | 54.91 | 55.98 | 54.63 | 55.62 | 00:00:00 | | 2012-11-15 | 0 | 55.62 | 55.62 | 55.62 | 55.62 | 00:00:00 | | 2012-11-16 | 1,087,000 | 55.16 | 56.68 | 55.16 | 56.45 | 00:00:00 | | 2012-11-19 | 1,102,700 | 56.00 | 56.50 | 55.92 | 56.09 | 00:00:00 | | 2012-11-20 | 0 | 56.09 | 56.09 | 56.09 | 56.09 | 00:00:00 | | 2012-11-21 | 1,114,900 | 56.00 | 56.63 | 55.81 | 56.29 | 00:00:00 | | 2012-11-22 | 380,900 | 56.50 | 56.65 | 55.78 | 56.02 | 00:00:00 | | 2012-11-26 | 633,800 | 55.39 | 55.85 | 54.85 | 55.60 | 00:00:00 | | 2012-11-27 | 691,700 | 55.86 | 56.12 | 54.51 | 55.40 | 00:00:00 | | 2012-11-28 | 1,026,200 | 55.15 | 56.35 | 54.59 | 56.30 | 00:00:00 | | 2012-11-29 | 700,100 | 56.48 | 56.80 | 55.28 | 56.15 | 00:00:00 | | 2012-11-30 | 1,555,700 | 56.78 | 56.78 | 55.12 | 56.56 | 00:00:00 | | 2012-12-03 | 777,800 | 56.09 | 57.24 | 56.02 | 56.81 | 00:00:00 | | 2012-12-04 | 674,800 | 56.98 | 56.99 | 56.03 | 56.89 | 00:00:00 | | 2012-12-05 | 518,300 | 56.80 | 56.88 | 56.07 | 56.19 | 00:00:00 | | 2012-12-06 | 640,900 | 56.45 | 57.21 | 55.76 | 57.20 | 00:00:00 | | 2012-12-07 | 618,700 | 57.10 | 57.76 | 56.80 | 57.30 | 00:00:00 | | 2012-12-10 | 978,400 | 57.40 | 57.85 | 56.59 | 57.82 | 00:00:00 | | 2012-12-11 | 1,537,600 | 57.82 | 58.74 | 57.40 | 58.25 | 00:00:00 | | 2012-12-12 | 953,400 | 57.99 | 58.28 | 57.42 | 58.11 | 00:00:00 | | 2012-12-13 | 873,200 | 57.83 | 58.39 | 57.53 | 58.10 | 00:00:00 | | 2012-12-14 | 1,160,700 | 58.00 | 58.81 | 57.05 | 57.25 | 00:00:00 | | 2012-12-17 | 907,100 | 57.40 | 58.18 | 57.31 | 57.81 | 00:00:00 | | 2012-12-18 | 742,800 | 57.94 | 58.20 | 57.30 | 57.30 | 00:00:00 | | 2012-12-19 | 1,131,900 | 57.59 | 57.64 | 57.05 | 57.15 | 00:00:00 | | 2012-12-20 | 1,053,100 | 57.40 | 57.40 | 56.50 | 57.00 | 00:00:00 | | 2012-12-21 | 569,800 | 56.62 | 57.09 | 56.24 | 56.24 | 00:00:00 | | 2012-12-24 | 0 | 56.24 | 56.24 | 56.24 | 56.24 | 00:00:00 | | 2012-12-25 | 0 | 56.24 | 56.24 | 56.24 | 56.24 | 00:00:00 | | 2012-12-26 | 456,900 | 56.86 | 57.09 | 56.32 | 56.75 | 00:00:00 | | 2012-12-27 | 778,600 | 56.53 | 58.49 | 56.53 | 57.98 | 00:00:00 | | 2012-12-28 | 1,019,100 | 57.93 | 59.00 | 57.93 | 58.64 | 00:00:00 | | 2012-12-31 | 0 | 58.64 | 58.64 | 58.64 | 58.64 | 00:00:00 | | 2013-01-01 | 0 | 58.64 | 58.64 | 58.64 | 58.64 | 00:00:00 | | 2013-01-02 | 1,074,800 | 59.05 | 59.45 | 58.67 | 59.25 | 00:00:00 | | 2013-01-03 | 927,800 | 59.09 | 59.54 | 58.75 | 59.40 | 00:00:00 | | 2013-01-04 | 1,015,000 | 59.56 | 59.89 | 59.21 | 59.89 | 00:00:00 | | 2013-01-07 | 943,800 | 59.41 | 59.79 | 57.88 | 57.89 | 00:00:00 | | 2013-01-08 | 2,538,100 | 57.35 | 57.87 | 55.17 | 55.20 | 00:00:00 | | 2013-01-09 | 3,428,600 | 55.15 | 56.32 | 54.77 | 55.00 | 00:00:00 | | 2013-01-10 | 1,499,200 | 55.29 | 57.20 | 54.94 | 57.15 | 00:00:00 | | 2013-01-11 | 1,187,100 | 57.17 | 57.17 | 56.09 | 56.80 | 00:00:00 | | 2013-01-14 | 1,213,500 | 56.43 | 56.79 | 55.90 | 56.09 | 00:00:00 | | 2013-01-15 | 920,100 | 56.43 | 56.79 | 55.01 | 55.15 | 00:00:00 | | 2013-01-16 | 847,300 | 55.11 | 56.71 | 55.05 | 56.40 | 00:00:00 | | 2013-01-17 | 681,700 | 56.53 | 57.00 | 55.99 | 55.99 | 00:00:00 | | 2013-01-28 | 2,641,600 | 54.97 | 54.98 | 52.64 | 52.70 | 00:00:00 | | 2013-01-29 | 1,705,100 | 52.75 | 53.72 | 52.01 | 53.00 | 00:00:00 | | 2013-01-30 | 887,400 | 52.91 | 53.49 | 52.57 | 53.20 | 00:00:00 | | 2013-01-31 | 1,351,900 | 53.00 | 54.70 | 52.88 | 53.70 | 00:00:00 | | 2013-02-01 | 737,300 | 54.20 | 54.48 | 53.40 | 53.94 | 00:00:00 | | 2013-02-04 | 737,700 | 53.93 | 54.00 | 53.20 | 53.20 | 00:00:00 | | 2013-02-05 | 1,090,800 | 53.48 | 53.48 | 51.71 | 52.18 | 00:00:00 | | 2013-02-06 | 1,276,200 | 52.02 | 52.27 | 51.26 | 51.89 | 00:00:00 | | 2013-02-07 | 6,074,100 | 50.99 | 53.79 | 50.90 | 53.30 | 00:00:00 | | 2013-02-08 | 3,915,100 | 53.05 | 54.10 | 53.05 | 53.52 | 00:00:00 | | 2013-02-11 | 0 | 53.52 | 53.52 | 53.52 | 53.52 | 00:00:00 | | 2013-02-12 | 0 | 53.52 | 53.52 | 53.52 | 53.52 | 00:00:00 | | 2013-02-25 | 1,211,400 | 52.27 | 53.05 | 51.95 | 52.30 | 00:00:00 | | 2013-02-26 | 832,000 | 51.90 | 53.46 | 51.90 | 52.54 | 00:00:00 | | 2013-02-27 | 3,739,000 | 52.78 | 53.65 | 52.07 | 52.20 | 00:00:00 | | 2013-02-28 | 1,761,700 | 52.54 | 52.54 | 50.12 | 51.10 | 00:00:00 | | 2013-03-01 | 1,985,600 | 50.77 | 52.39 | 50.38 | 52.19 | 00:00:00 | | 2013-03-04 | 990,900 | 52.07 | 52.78 | 51.80 | 52.45 | 00:00:00 | | 2013-03-05 | 1,141,000 | 52.77 | 53.40 | 51.32 | 51.32 | 00:00:00 | | 2013-03-06 | 1,081,300 | 51.84 | 53.18 | 51.79 | 52.30 | 00:00:00 | | 2013-03-07 | 1,386,000 | 52.33 | 52.84 | 50.65 | 50.65 | 00:00:00 | | 2013-03-08 | 1,015,900 | 50.94 | 51.13 | 50.55 | 50.55 | 00:00:00 | | 2013-03-11 | 969,400 | 50.75 | 50.95 | 50.41 | 50.80 | 00:00:00 | | 2013-03-12 | 3,236,800 | 50.91 | 52.07 | 50.84 | 51.74 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
