|
 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 2024-04-23 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-11-10 | 234,500 | 11.80 | 12.01 | 11.80 | 12.00 | 00:00:00 | | 2004-11-11 | 868,500 | 12.17 | 12.71 | 12.10 | 12.42 | 00:00:00 | | 2004-11-12 | 330,500 | 12.46 | 12.70 | 12.46 | 12.56 | 00:00:00 | | 2004-11-15 | 0 | 12.56 | 12.56 | 12.56 | 12.56 | 00:00:00 | | 2004-11-16 | 358,000 | 12.50 | 12.50 | 12.48 | 12.50 | 00:00:00 | | 2004-11-17 | 322,500 | 12.48 | 12.48 | 12.23 | 12.32 | 00:00:00 | | 2004-11-18 | 14,500 | 12.46 | 12.46 | 12.10 | 12.10 | 00:00:00 | | 2004-11-19 | 1,187,500 | 12.20 | 12.24 | 12.10 | 12.10 | 00:00:00 | | 2004-11-22 | 268,000 | 12.12 | 12.12 | 12.02 | 12.04 | 00:00:00 | | 2004-11-23 | 593,000 | 12.00 | 12.20 | 11.94 | 12.20 | 00:00:00 | | 2004-11-24 | 905,000 | 12.20 | 12.37 | 12.20 | 12.37 | 00:00:00 | | 2004-11-25 | 10,500 | 12.58 | 12.60 | 12.50 | 12.56 | 00:00:00 | | 2004-11-26 | 360,000 | 12.40 | 13.40 | 12.40 | 13.04 | 00:00:00 | | 2004-11-29 | 335,000 | 13.08 | 13.60 | 13.08 | 13.38 | 00:00:00 | | 2004-11-30 | 60,000 | 13.58 | 13.60 | 13.40 | 13.40 | 00:00:00 | | 2004-12-01 | 154,500 | 13.49 | 13.54 | 12.98 | 13.30 | 00:00:00 | | 2004-12-02 | 513,500 | 13.30 | 13.30 | 13.06 | 13.06 | 00:00:00 | | 2004-12-03 | 73,000 | 13.30 | 13.30 | 13.04 | 13.06 | 00:00:00 | | 2004-12-06 | 46,000 | 13.10 | 13.30 | 13.06 | 13.22 | 00:00:00 | | 2004-12-07 | 492,500 | 13.40 | 14.14 | 13.40 | 13.96 | 00:00:00 | | 2004-12-08 | 146,500 | 14.00 | 14.22 | 14.00 | 14.21 | 00:00:00 | | 2004-12-09 | 572,000 | 14.26 | 14.26 | 13.72 | 13.72 | 00:00:00 | | 2004-12-10 | 729,500 | 13.72 | 14.20 | 13.60 | 14.00 | 00:00:00 | | 2004-12-13 | 300,000 | 13.98 | 14.50 | 13.98 | 14.39 | 00:00:00 | | 2004-12-14 | 175,000 | 14.50 | 14.50 | 14.32 | 14.32 | 00:00:00 | | 2004-12-15 | 164,500 | 14.30 | 14.33 | 13.90 | 14.00 | 00:00:00 | | 2004-12-16 | 96,000 | 14.00 | 14.20 | 13.96 | 13.96 | 00:00:00 | | 2004-12-17 | 161,500 | 14.00 | 14.20 | 14.00 | 14.20 | 00:00:00 | | 2004-12-20 | 1,206,000 | 14.38 | 14.90 | 14.38 | 14.67 | 00:00:00 | | 2004-12-21 | 1,187,000 | 14.80 | 15.60 | 14.37 | 14.40 | 00:00:00 | | 2004-12-22 | 87,500 | 14.20 | 14.50 | 14.10 | 14.20 | 00:00:00 | | 2004-12-23 | 75,000 | 14.20 | 14.90 | 14.00 | 14.90 | 00:00:00 | | 2004-12-24 | 0 | 14.90 | 14.90 | 14.90 | 14.90 | 00:00:00 | | 2004-12-27 | 52,000 | 14.89 | 15.40 | 14.80 | 15.40 | 00:00:00 | | 2004-12-28 | 79,500 | 15.30 | 15.98 | 15.30 | 15.74 | 00:00:00 | | 2004-12-29 | 211,500 | 15.80 | 15.80 | 15.60 | 15.80 | 00:00:00 | | 2004-12-30 | 542,500 | 15.70 | 15.70 | 15.30 | 15.50 | 00:00:00 | | 2004-12-31 | 0 | 15.50 | 15.50 | 15.50 | 15.50 | 00:00:00 | | 2005-01-03 | 32,500 | 15.60 | 16.00 | 15.60 | 15.70 | 00:00:00 | | 2005-01-04 | 92,500 | 15.70 | 15.72 | 14.60 | 14.60 | 00:00:00 | | 2005-01-05 | 417,500 | 14.60 | 14.70 | 14.30 | 14.65 | 00:00:00 | | 2005-01-06 | 232,500 | 15.00 | 15.00 | 14.65 | 14.86 | 00:00:00 | | 2005-01-07 | 119,500 | 14.86 | 15.00 | 14.40 | 14.60 | 00:00:00 | | 2005-01-10 | 158,000 | 14.63 | 14.63 | 14.24 | 14.30 | 00:00:00 | | 2005-01-11 | 121,000 | 14.50 | 14.50 | 13.80 | 13.80 | 00:00:00 | | 2005-01-12 | 591,500 | 13.92 | 14.00 | 13.64 | 13.80 | 00:00:00 | | 2005-01-13 | 261,000 | 14.10 | 14.10 | 13.80 | 13.81 | 00:00:00 | | 2005-01-14 | 491,500 | 13.81 | 13.90 | 13.75 | 13.80 | 00:00:00 | | 2005-01-17 | 29,500 | 13.80 | 13.91 | 13.66 | 13.82 | 00:00:00 | | 2005-01-18 | 324,000 | 13.90 | 13.90 | 13.35 | 13.60 | 00:00:00 | | 2005-01-19 | 1,138,000 | 13.60 | 13.74 | 13.35 | 13.40 | 00:00:00 | | 2005-01-20 | 785,500 | 13.30 | 13.30 | 12.78 | 12.78 | 00:00:00 | | 2005-01-21 | 343,500 | 12.80 | 13.06 | 12.70 | 12.98 | 00:00:00 | | 2005-01-24 | 264,000 | 13.00 | 13.00 | 12.72 | 13.00 | 00:00:00 | | 2005-01-25 | 0 | 13.00 | 13.00 | 13.00 | 13.00 | 00:00:00 | | 2005-01-26 | 344,000 | 13.00 | 13.00 | 12.80 | 12.82 | 00:00:00 | | 2005-01-27 | 202,000 | 12.90 | 12.98 | 12.82 | 12.82 | 00:00:00 | | 2005-01-28 | 870,500 | 12.84 | 12.84 | 12.46 | 12.50 | 00:00:00 | | 2005-01-31 | 2,237,000 | 12.40 | 13.00 | 12.30 | 12.78 | 00:00:00 | | 2005-02-01 | 1,613,000 | 12.80 | 13.60 | 12.80 | 13.20 | 00:00:00 | | 2005-02-02 | 607,500 | 13.40 | 13.90 | 13.40 | 13.80 | 00:00:00 | | 2005-02-03 | 182,500 | 13.80 | 13.90 | 13.72 | 13.75 | 00:00:00 | | 2005-02-04 | 38,500 | 13.70 | 13.80 | 13.64 | 13.68 | 00:00:00 | | 2005-02-07 | 0 | 13.68 | 13.68 | 13.68 | 13.68 | 00:00:00 | | 2005-02-08 | 0 | 13.68 | 13.68 | 13.68 | 13.68 | 00:00:00 | | 2005-02-09 | 77,500 | 13.75 | 13.98 | 13.62 | 13.69 | 00:00:00 | | 2005-02-10 | 40,000 | 13.74 | 13.80 | 13.72 | 13.80 | 00:00:00 | | 2005-02-11 | 263,500 | 13.60 | 13.80 | 13.54 | 13.80 | 00:00:00 | | 2005-02-14 | 147,000 | 13.80 | 13.80 | 13.70 | 13.70 | 00:00:00 | | 2005-02-15 | 214,000 | 13.88 | 13.88 | 13.70 | 13.80 | 00:00:00 | | 2005-02-16 | 226,500 | 13.84 | 13.84 | 13.40 | 13.40 | 00:00:00 | | 2005-02-17 | 359,500 | 13.50 | 13.50 | 13.24 | 13.36 | 00:00:00 | | 2005-02-18 | 341,000 | 13.40 | 13.51 | 13.24 | 13.34 | 00:00:00 | | 2005-02-21 | 157,500 | 13.30 | 13.30 | 13.18 | 13.24 | 00:00:00 | | 2005-02-22 | 340,500 | 13.26 | 14.00 | 13.26 | 13.62 | 00:00:00 | | 2005-02-23 | 464,500 | 13.80 | 14.61 | 13.80 | 14.60 | 00:00:00 | | 2005-02-24 | 394,000 | 14.44 | 15.36 | 14.44 | 15.10 | 00:00:00 | | 2005-02-25 | 258,500 | 15.20 | 15.21 | 14.86 | 15.16 | 00:00:00 | | 2005-02-28 | 455,000 | 15.16 | 15.26 | 15.00 | 15.25 | 00:00:00 | | 2005-03-01 | 270,000 | 15.16 | 16.00 | 15.16 | 15.74 | 00:00:00 | | 2005-03-02 | 330,500 | 15.70 | 15.84 | 15.60 | 15.80 | 00:00:00 | | 2005-03-03 | 150,500 | 15.50 | 15.70 | 15.50 | 15.70 | 00:00:00 | | 2005-03-04 | 238,500 | 15.80 | 16.40 | 15.78 | 16.20 | 00:00:00 | | 2005-03-07 | 215,000 | 16.20 | 16.68 | 15.95 | 15.98 | 00:00:00 | | 2005-03-08 | 43,000 | 15.95 | 15.95 | 15.57 | 15.57 | 00:00:00 | | 2005-03-09 | 82,500 | 15.54 | 15.54 | 15.44 | 15.54 | 00:00:00 | | 2005-03-10 | 231,500 | 15.50 | 15.50 | 14.40 | 14.80 | 00:00:00 | | 2005-03-11 | 70,000 | 14.80 | 15.30 | 14.80 | 15.20 | 00:00:00 | | 2005-03-14 | 57,500 | 15.10 | 15.10 | 14.94 | 14.98 | 00:00:00 | | 2005-03-15 | 253,500 | 14.82 | 15.00 | 14.46 | 14.81 | 00:00:00 | | 2005-03-16 | 520,500 | 14.84 | 14.90 | 14.80 | 14.80 | 00:00:00 | | 2005-03-17 | 185,500 | 14.80 | 14.80 | 14.60 | 14.60 | 00:00:00 | | 2005-03-18 | 46,000 | 14.80 | 14.80 | 14.20 | 14.21 | 00:00:00 | | 2005-03-21 | 316,500 | 14.40 | 14.41 | 13.40 | 13.60 | 00:00:00 | | 2005-03-22 | 650,500 | 13.64 | 14.40 | 13.60 | 14.10 | 00:00:00 | | 2005-03-23 | 357,500 | 14.02 | 14.20 | 13.85 | 13.85 | 00:00:00 | | 2005-03-24 | 408,500 | 14.00 | 14.28 | 13.96 | 14.08 | 00:00:00 | | 2005-03-25 | 0 | 14.08 | 14.08 | 14.08 | 14.08 | 00:00:00 | | 2005-03-28 | 91,000 | 14.09 | 14.09 | 13.76 | 13.84 | 00:00:00 | | 2005-03-29 | 83,000 | 13.84 | 14.30 | 13.78 | 13.82 | 00:00:00 | | 2005-03-30 | 32,500 | 14.00 | 14.20 | 13.97 | 13.97 | 00:00:00 | | 2005-03-31 | 249,500 | 14.00 | 14.52 | 14.00 | 14.52 | 00:00:00 | | 2005-04-01 | 607,500 | 14.64 | 14.81 | 14.56 | 14.80 | 00:00:00 | | 2005-04-04 | 43,000 | 14.80 | 14.83 | 14.80 | 14.82 | 00:00:00 | | 2005-04-05 | 179,500 | 14.82 | 15.80 | 14.82 | 15.20 | 00:00:00 | | 2005-04-06 | 79,500 | 15.20 | 15.20 | 14.82 | 15.00 | 00:00:00 | | 2005-04-07 | 187,000 | 15.00 | 15.00 | 14.40 | 14.58 | 00:00:00 | | 2005-04-08 | 287,500 | 14.30 | 14.40 | 14.30 | 14.30 | 00:00:00 | | 2005-04-11 | 602,000 | 14.00 | 14.50 | 14.00 | 14.30 | 00:00:00 | | 2005-04-12 | 311,000 | 14.40 | 15.40 | 14.28 | 15.16 | 00:00:00 | | 2005-04-13 | 193,500 | 15.30 | 15.40 | 14.62 | 14.80 | 00:00:00 | | 2005-04-14 | 75,000 | 14.81 | 14.81 | 14.00 | 14.20 | 00:00:00 | | 2005-04-15 | 232,500 | 14.02 | 14.20 | 13.20 | 14.20 | 00:00:00 | | 2005-04-18 | 62,500 | 14.18 | 14.30 | 14.00 | 14.14 | 00:00:00 | | 2005-04-19 | 170,000 | 14.14 | 14.90 | 14.10 | 14.80 | 00:00:00 | | 2005-04-20 | 36,500 | 14.90 | 15.20 | 14.44 | 14.44 | 00:00:00 | | 2005-04-21 | 0 | 14.44 | 14.44 | 14.44 | 14.44 | 00:00:00 | | 2005-04-22 | 141,500 | 14.50 | 14.50 | 14.20 | 14.24 | 00:00:00 | | 2005-04-25 | 430,000 | 14.21 | 14.40 | 14.20 | 14.20 | 00:00:00 | | 2005-04-26 | 47,500 | 14.20 | 14.20 | 14.00 | 14.01 | 00:00:00 | | 2005-04-27 | 10,000 | 13.80 | 14.60 | 13.80 | 14.60 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
