|
 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 | | | Date | Volume | Open | High | Low | Close | Time | | 2014-03-03 | 0 | 34.51 | 34.51 | 34.51 | 34.51 | 00:00:00 | | 2014-03-04 | 0 | 34.51 | 34.51 | 34.51 | 34.51 | 00:00:00 | | 2014-03-05 | 1,081,300 | 34.53 | 35.29 | 34.50 | 35.29 | 00:00:00 | | 2014-03-06 | 1,081,400 | 35.20 | 36.12 | 34.82 | 35.70 | 00:00:00 | | 2014-03-07 | 1,676,800 | 35.64 | 36.13 | 35.44 | 35.65 | 00:00:00 | | 2014-03-12 | 837,300 | 35.85 | 36.07 | 35.39 | 35.50 | 00:00:00 | | 2014-03-13 | 1,064,900 | 35.75 | 35.87 | 35.04 | 35.04 | 00:00:00 | | 2014-03-24 | 1,273,300 | 36.73 | 36.92 | 35.90 | 36.12 | 00:00:00 | | 2014-03-25 | 2,165,700 | 36.12 | 37.15 | 36.05 | 36.98 | 00:00:00 | | 2014-03-26 | 1,629,800 | 37.20 | 37.75 | 35.78 | 36.27 | 00:00:00 | | 2014-03-27 | 1,155,600 | 36.24 | 37.28 | 36.24 | 36.87 | 00:00:00 | | 2014-03-31 | 1,187,200 | 37.77 | 38.12 | 37.60 | 38.12 | 00:00:00 | | 2014-04-01 | 1,237,200 | 38.19 | 38.19 | 36.79 | 36.82 | 00:00:00 | | 2014-04-02 | 952,200 | 37.05 | 37.93 | 36.72 | 37.63 | 00:00:00 | | 2014-04-03 | 951,100 | 37.79 | 38.43 | 37.48 | 37.60 | 00:00:00 | | 2014-04-04 | 1,294,300 | 38.41 | 39.20 | 37.71 | 38.07 | 00:00:00 | | 2014-04-07 | 2,122,900 | 38.40 | 40.02 | 38.22 | 39.80 | 00:00:00 | | 2014-04-08 | 2,746,100 | 40.60 | 41.59 | 39.95 | 41.11 | 00:00:00 | | 2014-04-09 | 1,503,400 | 41.09 | 41.41 | 40.49 | 41.00 | 00:00:00 | | 2014-04-10 | 2,029,100 | 41.00 | 41.65 | 41.00 | 41.26 | 00:00:00 | | 2014-04-22 | 927,200 | 40.93 | 41.24 | 40.81 | 41.15 | 00:00:00 | | 2014-05-06 | 667,200 | 39.06 | 39.56 | 38.90 | 38.90 | 00:00:00 | | 2014-05-07 | 632,800 | 38.59 | 39.64 | 38.59 | 39.27 | 00:00:00 | | 2014-05-08 | 898,900 | 39.10 | 40.31 | 39.10 | 40.15 | 00:00:00 | | 2014-05-09 | 780,000 | 40.50 | 40.80 | 40.12 | 40.40 | 00:00:00 | | 2014-05-16 | 1,419,300 | 40.29 | 40.93 | 40.03 | 40.03 | 00:00:00 | | 2014-05-19 | 1,204,100 | 40.01 | 40.11 | 39.13 | 39.13 | 00:00:00 | | 2014-05-20 | 1,791,500 | 39.19 | 39.36 | 38.03 | 38.18 | 00:00:00 | | 2014-05-21 | 1,037,400 | 38.20 | 39.25 | 38.20 | 38.50 | 00:00:00 | | 2014-05-22 | 782,000 | 38.70 | 39.33 | 38.50 | 38.85 | 00:00:00 | | 2014-05-23 | 707,100 | 38.85 | 39.23 | 38.66 | 38.79 | 00:00:00 | | 2014-05-26 | 326,300 | 38.91 | 39.53 | 38.91 | 39.01 | 00:00:00 | | 2014-05-27 | 730,800 | 39.07 | 39.42 | 38.60 | 38.75 | 00:00:00 | | 2014-05-28 | 1,043,700 | 38.95 | 39.72 | 38.95 | 39.70 | 00:00:00 | | 2014-05-29 | 1,040,800 | 39.88 | 40.45 | 39.60 | 39.60 | 00:00:00 | | 2014-05-30 | 1,212,000 | 39.55 | 40.03 | 38.61 | 38.80 | 00:00:00 | | 2014-06-02 | 1,132,900 | 39.20 | 39.20 | 39.20 | 39.20 | 00:00:00 | | 2014-06-03 | 718,300 | 39.20 | 39.77 | 38.99 | 39.54 | 00:00:00 | | 2014-06-04 | 1,094,600 | 39.60 | 39.61 | 38.53 | 38.53 | 00:00:00 | | 2014-06-05 | 875,100 | 38.79 | 39.20 | 38.60 | 38.63 | 00:00:00 | | 2014-06-06 | 1,299,700 | 39.20 | 39.64 | 38.51 | 38.51 | 00:00:00 | | 2014-06-09 | 1,187,800 | 38.50 | 39.63 | 38.50 | 39.40 | 00:00:00 | | 2014-06-10 | 1,692,900 | 39.45 | 40.83 | 39.32 | 40.30 | 00:00:00 | | 2014-06-11 | 1,374,500 | 40.90 | 41.14 | 40.58 | 40.62 | 00:00:00 | | 2014-06-12 | 0 | 40.62 | 40.62 | 40.62 | 40.62 | 00:00:00 | | 2014-06-13 | 1,091,500 | 40.87 | 41.60 | 40.70 | 41.10 | 00:00:00 | | 2014-06-16 | 959,800 | 41.10 | 41.49 | 40.22 | 40.25 | 00:00:00 | | 2014-06-17 | 731,900 | 40.28 | 40.66 | 40.09 | 40.30 | 00:00:00 | | 2014-06-18 | 1,192,600 | 40.46 | 40.86 | 40.23 | 40.55 | 00:00:00 | | 2014-06-19 | 0 | 40.55 | 40.55 | 40.55 | 40.55 | 00:00:00 | | 2014-06-20 | 572,800 | 40.36 | 41.23 | 40.25 | 40.30 | 00:00:00 | | 2014-06-23 | 474,600 | 40.30 | 40.48 | 39.51 | 39.51 | 00:00:00 | | 2014-06-24 | 1,059,100 | 39.77 | 40.37 | 39.54 | 39.54 | 00:00:00 | | 2014-06-25 | 775,300 | 39.65 | 40.08 | 39.42 | 39.42 | 00:00:00 | | 2014-06-26 | 1,846,800 | 39.72 | 39.72 | 38.09 | 38.10 | 00:00:00 | | 2014-06-27 | 1,213,200 | 38.19 | 38.48 | 37.63 | 37.70 | 00:00:00 | | 2014-06-30 | 1,306,000 | 37.78 | 38.15 | 37.15 | 37.25 | 00:00:00 | | 2014-07-01 | 979,400 | 37.32 | 38.15 | 37.30 | 37.30 | 00:00:00 | | 2014-07-02 | 748,400 | 37.40 | 38.05 | 37.05 | 37.25 | 00:00:00 | | 2014-07-03 | 1,044,100 | 37.00 | 38.26 | 37.00 | 38.00 | 00:00:00 | | 2014-07-04 | 181,400 | 38.00 | 38.28 | 38.00 | 38.10 | 00:00:00 | | 2014-07-07 | 1,023,800 | 38.15 | 38.60 | 37.62 | 38.02 | 00:00:00 | | 2014-07-15 | 1,956,200 | 39.36 | 39.36 | 38.72 | 38.82 | 00:00:00 | | 2014-07-18 | 929,800 | 38.99 | 39.59 | 38.60 | 38.75 | 00:00:00 | | 2014-07-23 | 1,066,100 | 39.21 | 39.26 | 38.65 | 38.90 | 00:00:00 | | 2014-07-24 | 3,514,300 | 36.84 | 37.29 | 36.60 | 37.10 | 00:00:00 | | 2014-07-28 | 797,600 | 37.35 | 37.60 | 37.13 | 37.13 | 00:00:00 | | 2014-08-05 | 876,600 | 37.09 | 37.67 | 36.20 | 36.20 | 00:00:00 | | 2014-08-06 | 399,900 | 36.26 | 36.88 | 36.10 | 36.22 | 00:00:00 | | 2014-08-08 | 1,333,700 | 35.50 | 36.52 | 35.47 | 36.10 | 00:00:00 | | 2014-08-12 | 1,010,100 | 36.74 | 37.97 | 36.74 | 37.77 | 00:00:00 | | 2014-08-25 | 2,114,100 | 43.01 | 43.22 | 42.00 | 42.00 | 00:00:00 | | 2014-08-26 | 1,780,200 | 41.98 | 42.65 | 41.42 | 42.28 | 00:00:00 | | 2014-08-27 | 1,505,700 | 42.39 | 42.47 | 41.01 | 41.90 | 00:00:00 | | 2014-08-28 | 2,047,700 | 41.76 | 41.76 | 41.20 | 41.20 | 00:00:00 | | 2014-08-29 | 2,022,400 | 41.50 | 41.58 | 41.00 | 41.10 | 00:00:00 | | 2014-09-01 | 993,500 | 41.34 | 41.69 | 39.63 | 39.75 | 00:00:00 | | 2014-09-02 | 798,100 | 39.99 | 40.47 | 39.82 | 40.08 | 00:00:00 | | 2014-09-03 | 800,600 | 40.41 | 40.41 | 39.79 | 39.90 | 00:00:00 | | 2014-09-04 | 1,205,000 | 39.85 | 40.78 | 39.60 | 40.04 | 00:00:00 | | 2014-09-05 | 349,400 | 40.22 | 40.45 | 39.97 | 40.15 | 00:00:00 | | 2014-09-10 | 1,061,700 | 39.52 | 39.94 | 38.80 | 39.05 | 00:00:00 | | 2014-09-11 | 675,000 | 38.89 | 39.44 | 38.66 | 39.02 | 00:00:00 | | 2014-09-16 | 1,086,800 | 38.74 | 39.98 | 38.74 | 39.74 | 00:00:00 | | 2014-09-17 | 1,330,500 | 39.81 | 40.29 | 39.37 | 39.70 | 00:00:00 | | 2014-09-23 | 928,400 | 37.62 | 38.21 | 37.38 | 37.64 | 00:00:00 | | 2014-09-25 | 912,800 | 38.60 | 38.68 | 37.46 | 37.51 | 00:00:00 | | 2014-09-26 | 1,067,000 | 37.22 | 39.38 | 37.22 | 38.80 | 00:00:00 | | 2014-10-03 | 790,200 | 36.11 | 37.11 | 35.58 | 36.60 | 00:00:00 | | 2014-10-06 | 1,117,100 | 38.50 | 38.99 | 37.67 | 37.93 | 00:00:00 | | 2014-10-07 | 768,500 | 38.67 | 38.99 | 38.36 | 38.75 | 00:00:00 | | 2014-10-08 | 716,600 | 39.00 | 39.65 | 38.32 | 38.76 | 00:00:00 | | 2014-10-09 | 1,262,800 | 39.51 | 40.07 | 39.17 | 40.00 | 00:00:00 | | 2014-10-10 | 995,600 | 39.21 | 39.21 | 39.21 | 39.21 | 00:00:00 | | 2014-10-13 | 866,000 | 40.33 | 40.82 | 40.07 | 40.10 | 00:00:00 | | 2014-10-15 | 1,214,100 | 40.04 | 40.69 | 39.59 | 40.40 | 00:00:00 | | 2014-10-24 | 4,984,800 | 34.10 | 34.89 | 33.60 | 33.60 | 00:00:00 | | 2014-10-27 | 3,056,600 | 32.71 | 32.71 | 32.71 | 32.71 | 00:00:00 | | 2014-10-30 | 2,248,800 | 33.12 | 34.16 | 32.83 | 34.16 | 00:00:00 | | 2014-10-31 | 996,300 | 34.40 | 36.00 | 33.82 | 36.00 | 00:00:00 | | 2014-11-18 | 908,800 | 32.85 | 34.25 | 32.85 | 33.99 | 00:00:00 | | 2014-11-19 | 1,021,400 | 34.21 | 35.31 | 34.00 | 34.66 | 00:00:00 | | 2014-11-20 | 0 | 34.66 | 34.66 | 34.66 | 34.66 | 00:00:00 | | 2014-11-21 | 1,303,800 | 34.80 | 36.56 | 34.80 | 36.00 | 00:00:00 | | 2014-11-24 | 877,200 | 36.65 | 36.68 | 34.60 | 34.80 | 00:00:00 | | 2014-11-25 | 712,200 | 35.00 | 35.45 | 34.34 | 34.50 | 00:00:00 | | 2014-11-26 | 624,700 | 34.78 | 35.21 | 34.45 | 34.87 | 00:00:00 | | 2014-12-02 | 45,496,800 | 33.44 | 33.93 | 33.23 | 33.31 | 00:00:00 | | 2014-12-03 | 682,300 | 33.46 | 33.69 | 33.06 | 33.20 | 00:00:00 | | 2014-12-09 | 894,100 | 32.01 | 32.84 | 32.00 | 32.00 | 00:00:00 | | 2014-12-22 | 362,100 | 31.45 | 31.69 | 30.99 | 31.50 | 00:00:00 | | 2014-12-23 | 757,700 | 31.24 | 32.09 | 31.24 | 31.80 | 00:00:00 | | 2014-12-24 | 0 | 31.80 | 31.80 | 31.80 | 31.80 | 00:00:00 | | 2014-12-25 | 0 | 31.80 | 31.80 | 31.80 | 31.80 | 00:00:00 | | 2015-01-05 | 997,000 | 30.28 | 30.53 | 29.80 | 30.09 | 00:00:00 | | 2015-01-06 | 934,300 | 30.31 | 30.66 | 29.95 | 29.95 | 00:00:00 | | 2015-01-07 | 933,500 | 30.17 | 31.85 | 30.17 | 31.23 | 00:00:00 | | 2015-01-08 | 527,500 | 31.30 | 31.93 | 30.98 | 31.00 | 00:00:00 | | 2015-01-09 | 537,800 | 30.97 | 31.11 | 30.00 | 30.43 | 00:00:00 | | 2015-01-12 | 638,900 | 30.45 | 30.67 | 29.82 | 30.29 | 00:00:00 | | 2015-01-13 | 1,080,700 | 30.32 | 30.61 | 30.04 | 30.09 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
