|
 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 | | 2013-03-12 | 3,236,800 | 50.91 | 52.07 | 50.84 | 51.74 | 00:00:00 | | 2013-03-13 | 1,186,800 | 51.56 | 51.96 | 50.55 | 50.62 | 00:00:00 | | 2013-03-14 | 1,242,800 | 51.00 | 51.11 | 49.63 | 49.78 | 00:00:00 | | 2013-03-15 | 1,960,600 | 49.50 | 49.80 | 48.18 | 48.50 | 00:00:00 | | 2013-03-18 | 1,862,700 | 48.80 | 48.90 | 47.60 | 48.58 | 00:00:00 | | 2013-03-19 | 1,972,300 | 48.80 | 49.45 | 47.60 | 49.39 | 00:00:00 | | 2013-03-20 | 1,589,300 | 49.70 | 50.47 | 49.67 | 50.20 | 00:00:00 | | 2013-03-21 | 1,219,300 | 49.82 | 50.16 | 48.68 | 49.10 | 00:00:00 | | 2013-03-22 | 1,018,900 | 49.10 | 49.54 | 48.62 | 49.39 | 00:00:00 | | 2013-03-25 | 2,603,700 | 48.91 | 49.10 | 47.24 | 47.30 | 00:00:00 | | 2013-03-26 | 1,868,600 | 47.77 | 48.18 | 47.26 | 47.93 | 00:00:00 | | 2013-03-27 | 780,400 | 47.61 | 48.15 | 47.27 | 47.80 | 00:00:00 | | 2013-03-28 | 0 | 47.80 | 47.80 | 47.80 | 47.80 | 00:00:00 | | 2013-03-29 | 0 | 47.80 | 47.80 | 47.80 | 47.80 | 00:00:00 | | 2013-04-01 | 1,010,700 | 49.13 | 49.13 | 47.90 | 48.15 | 00:00:00 | | 2013-04-02 | 1,550,600 | 49.13 | 49.13 | 47.25 | 47.40 | 00:00:00 | | 2013-04-03 | 1,089,900 | 47.48 | 48.76 | 46.92 | 48.50 | 00:00:00 | | 2013-04-04 | 1,152,200 | 48.30 | 48.63 | 47.37 | 47.49 | 00:00:00 | | 2013-04-05 | 1,096,900 | 47.78 | 48.80 | 46.60 | 48.50 | 00:00:00 | | 2013-04-08 | 915,300 | 48.63 | 49.61 | 48.43 | 49.20 | 00:00:00 | | 2013-04-09 | 1,860,500 | 49.70 | 49.70 | 48.55 | 48.75 | 00:00:00 | | 2013-04-10 | 998,600 | 48.75 | 49.80 | 48.49 | 49.28 | 00:00:00 | | 2013-04-11 | 1,278,800 | 49.26 | 49.31 | 48.36 | 48.66 | 00:00:00 | | 2013-04-12 | 1,400,700 | 48.50 | 49.21 | 48.49 | 48.55 | 00:00:00 | | 2013-04-15 | 965,400 | 48.06 | 48.65 | 47.01 | 47.18 | 00:00:00 | | 2013-04-16 | 865,300 | 47.37 | 48.63 | 47.37 | 48.10 | 00:00:00 | | 2013-04-17 | 1,247,600 | 47.20 | 48.87 | 47.20 | 48.55 | 00:00:00 | | 2013-04-18 | 1,364,500 | 48.80 | 50.01 | 47.81 | 49.75 | 00:00:00 | | 2013-04-19 | 1,153,200 | 49.81 | 50.28 | 49.30 | 49.88 | 00:00:00 | | 2013-04-22 | 985,400 | 49.57 | 49.67 | 48.80 | 48.80 | 00:00:00 | | 2013-04-23 | 955,200 | 49.00 | 49.85 | 48.70 | 49.22 | 00:00:00 | | 2013-04-24 | 673,000 | 49.30 | 49.94 | 48.02 | 49.00 | 00:00:00 | | 2013-04-25 | 1,890,600 | 47.00 | 48.24 | 46.88 | 47.59 | 00:00:00 | | 2013-05-15 | 1,024,900 | 50.07 | 51.59 | 49.88 | 51.50 | 00:00:00 | | 2013-05-16 | 1,971,800 | 51.51 | 53.19 | 51.40 | 53.02 | 00:00:00 | | 2013-05-17 | 2,145,300 | 53.02 | 54.04 | 52.55 | 52.61 | 00:00:00 | | 2013-05-20 | 2,001,500 | 53.02 | 54.04 | 52.04 | 53.05 | 00:00:00 | | 2013-05-21 | 827,200 | 53.28 | 53.40 | 52.81 | 53.09 | 00:00:00 | | 2013-05-22 | 1,313,100 | 53.17 | 54.12 | 53.12 | 54.00 | 00:00:00 | | 2013-05-23 | 1,072,700 | 53.53 | 54.00 | 53.01 | 53.10 | 00:00:00 | | 2013-05-24 | 814,600 | 52.90 | 53.89 | 52.77 | 53.16 | 00:00:00 | | 2013-05-27 | 277,200 | 53.16 | 53.95 | 53.16 | 53.88 | 00:00:00 | | 2013-05-28 | 1,401,800 | 53.95 | 54.25 | 52.30 | 52.85 | 00:00:00 | | 2013-05-29 | 1,127,700 | 52.60 | 52.75 | 51.19 | 51.60 | 00:00:00 | | 2013-05-30 | 0 | 51.60 | 51.60 | 51.60 | 51.60 | 00:00:00 | | 2013-05-31 | 1,317,800 | 52.71 | 52.80 | 50.20 | 50.72 | 00:00:00 | | 2013-06-03 | 987,800 | 51.00 | 51.26 | 49.75 | 49.99 | 00:00:00 | | 2013-06-04 | 1,199,700 | 50.38 | 50.60 | 49.55 | 49.81 | 00:00:00 | | 2013-06-05 | 1,491,100 | 49.79 | 50.19 | 49.51 | 50.00 | 00:00:00 | | 2013-06-06 | 1,399,400 | 50.18 | 51.38 | 49.81 | 49.98 | 00:00:00 | | 2013-06-07 | 1,586,000 | 49.50 | 51.14 | 49.50 | 49.93 | 00:00:00 | | 2013-07-02 | 1,602,900 | 47.99 | 48.49 | 46.21 | 46.80 | 00:00:00 | | 2013-07-03 | 1,466,300 | 46.55 | 47.70 | 46.43 | 46.80 | 00:00:00 | | 2013-07-04 | 921,300 | 47.27 | 47.64 | 46.22 | 46.25 | 00:00:00 | | 2013-07-05 | 1,521,900 | 46.01 | 47.24 | 45.89 | 46.89 | 00:00:00 | | 2013-07-08 | 865,600 | 46.64 | 47.34 | 46.39 | 46.99 | 00:00:00 | | 2013-07-18 | 1,517,400 | 45.30 | 46.56 | 43.80 | 44.50 | 00:00:00 | | 2013-07-19 | 1,298,900 | 44.00 | 44.76 | 43.39 | 44.18 | 00:00:00 | | 2013-07-22 | 1,068,200 | 44.40 | 45.34 | 44.08 | 45.30 | 00:00:00 | | 2013-07-29 | 1,654,100 | 46.16 | 46.19 | 45.33 | 45.91 | 00:00:00 | | 2013-07-30 | 1,032,800 | 46.14 | 46.18 | 45.50 | 45.70 | 00:00:00 | | 2013-07-31 | 1,632,500 | 45.70 | 46.04 | 44.92 | 45.10 | 00:00:00 | | 2013-08-01 | 2,027,200 | 45.39 | 45.86 | 43.59 | 43.76 | 00:00:00 | | 2013-08-06 | 1,665,600 | 42.53 | 42.85 | 41.41 | 41.54 | 00:00:00 | | 2013-08-07 | 854,000 | 41.41 | 41.93 | 40.81 | 41.70 | 00:00:00 | | 2013-08-08 | 1,132,600 | 41.71 | 42.97 | 41.71 | 42.06 | 00:00:00 | | 2013-08-09 | 1,161,100 | 42.64 | 42.86 | 41.15 | 42.50 | 00:00:00 | | 2013-09-19 | 1,079,600 | 50.24 | 51.31 | 49.72 | 50.00 | 00:00:00 | | 2013-09-20 | 778,300 | 50.45 | 50.84 | 50.12 | 50.53 | 00:00:00 | | 2013-09-23 | 2,021,200 | 50.45 | 50.87 | 49.22 | 49.40 | 00:00:00 | | 2013-09-24 | 976,100 | 50.45 | 50.87 | 49.12 | 49.49 | 00:00:00 | | 2013-09-25 | 1,263,000 | 49.79 | 49.90 | 48.82 | 49.50 | 00:00:00 | | 2013-09-26 | 788,500 | 49.60 | 50.14 | 49.40 | 49.75 | 00:00:00 | | 2013-09-27 | 817,500 | 49.56 | 50.33 | 49.37 | 50.16 | 00:00:00 | | 2013-09-30 | 1,270,800 | 49.56 | 50.33 | 49.14 | 49.50 | 00:00:00 | | 2013-10-01 | 1,201,500 | 49.90 | 50.51 | 49.47 | 50.50 | 00:00:00 | | 2013-10-02 | 617,200 | 50.35 | 50.59 | 49.41 | 49.46 | 00:00:00 | | 2013-10-03 | 1,098,600 | 49.82 | 49.94 | 47.73 | 48.17 | 00:00:00 | | 2013-10-04 | 986,300 | 48.47 | 48.47 | 47.02 | 47.51 | 00:00:00 | | 2013-10-07 | 754,600 | 47.70 | 48.55 | 47.39 | 48.00 | 00:00:00 | | 2013-10-08 | 525,000 | 47.89 | 48.76 | 47.79 | 48.00 | 00:00:00 | | 2013-10-09 | 931,300 | 48.11 | 48.50 | 47.84 | 48.00 | 00:00:00 | | 2013-10-10 | 816,100 | 48.46 | 49.25 | 48.21 | 48.81 | 00:00:00 | | 2013-10-11 | 641,300 | 48.57 | 49.74 | 48.57 | 48.86 | 00:00:00 | | 2013-10-14 | 708,400 | 48.83 | 49.48 | 48.29 | 49.00 | 00:00:00 | | 2013-10-15 | 1,091,100 | 49.05 | 49.95 | 48.30 | 48.57 | 00:00:00 | | 2013-10-16 | 1,152,900 | 49.05 | 49.20 | 47.52 | 48.68 | 00:00:00 | | 2013-10-17 | 1,506,400 | 48.05 | 49.60 | 47.92 | 48.66 | 00:00:00 | | 2013-10-18 | 633,700 | 48.49 | 49.24 | 48.49 | 48.85 | 00:00:00 | | 2013-10-25 | 1,269,300 | 45.63 | 45.75 | 43.65 | 45.14 | 00:00:00 | | 2013-10-28 | 1,668,700 | 45.44 | 46.44 | 45.28 | 46.10 | 00:00:00 | | 2013-10-29 | 1,424,800 | 46.19 | 46.40 | 44.66 | 44.88 | 00:00:00 | | 2013-10-30 | 763,800 | 45.09 | 45.85 | 44.80 | 45.10 | 00:00:00 | | 2013-10-31 | 1,827,100 | 45.10 | 45.24 | 44.02 | 44.80 | 00:00:00 | | 2013-11-01 | 863,800 | 45.16 | 45.16 | 43.77 | 44.20 | 00:00:00 | | 2013-11-04 | 781,900 | 44.21 | 44.31 | 43.42 | 43.50 | 00:00:00 | | 2013-11-12 | 914,600 | 42.24 | 42.24 | 41.10 | 41.16 | 00:00:00 | | 2013-11-13 | 1,989,600 | 41.20 | 41.55 | 40.83 | 41.09 | 00:00:00 | | 2013-11-14 | 1,555,900 | 41.44 | 42.69 | 40.00 | 42.50 | 00:00:00 | | 2013-11-20 | 0 | 41.94 | 41.94 | 41.94 | 41.94 | 00:00:00 | | 2013-11-21 | 645,400 | 41.84 | 42.14 | 41.34 | 41.83 | 00:00:00 | | 2013-12-16 | 941,800 | 39.90 | 40.46 | 39.50 | 39.58 | 00:00:00 | | 2014-01-01 | 0 | 41.37 | 41.37 | 41.37 | 41.37 | 00:00:00 | | 2014-01-02 | 1,105,400 | 41.18 | 41.37 | 40.25 | 40.27 | 00:00:00 | | 2014-01-03 | 1,138,300 | 40.28 | 40.81 | 40.26 | 40.81 | 00:00:00 | | 2014-01-06 | 1,246,100 | 40.57 | 40.60 | 39.66 | 39.96 | 00:00:00 | | 2014-01-17 | 1,151,200 | 37.63 | 37.74 | 37.11 | 37.40 | 00:00:00 | | 2014-01-20 | 555,300 | 37.35 | 37.91 | 37.35 | 37.79 | 00:00:00 | | 2014-01-22 | 874,100 | 38.27 | 39.95 | 38.15 | 39.30 | 00:00:00 | | 2014-01-23 | 2,000,200 | 39.30 | 39.90 | 38.92 | 39.16 | 00:00:00 | | 2014-01-24 | 700,500 | 39.07 | 39.48 | 38.39 | 38.52 | 00:00:00 | | 2014-01-27 | 580,700 | 38.53 | 39.05 | 38.41 | 38.63 | 00:00:00 | | 2014-01-28 | 840,600 | 39.20 | 39.45 | 38.65 | 38.65 | 00:00:00 | | 2014-01-29 | 620,600 | 38.65 | 38.79 | 37.23 | 37.38 | 00:00:00 | | 2014-02-10 | 995,400 | 39.90 | 40.17 | 38.76 | 38.85 | 00:00:00 | | 2014-02-11 | 1,060,600 | 39.25 | 39.41 | 38.59 | 38.77 | 00:00:00 | | 2014-02-25 | 7,849,700 | 34.14 | 34.74 | 34.12 | 34.55 | 00:00:00 | | 2014-02-26 | 1,514,500 | 34.60 | 35.34 | 34.45 | 34.65 | 00:00:00 | | 2014-02-27 | 1,055,300 | 35.25 | 35.60 | 34.65 | 35.06 | 00:00:00 | | 2014-02-28 | 2,791,100 | 35.37 | 35.56 | 34.28 | 34.51 | 00:00:00 | | 2014-03-03 | 0 | 34.51 | 34.51 | 34.51 | 34.51 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
