|
 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 2024-04-29 | | | Date | Volume | Open | High | Low | Close | Time | | 2017-08-09 | 1,856,300 | 25.25 | 25.62 | 24.70 | 25.43 | 00:00:00 | | 2017-08-10 | 1,051,600 | 25.45 | 25.48 | 24.96 | 25.09 | 00:00:00 | | 2017-08-11 | 1,543,900 | 25.12 | 25.77 | 25.07 | 25.35 | 00:00:00 | | 2017-08-14 | 3,021,300 | 25.58 | 26.59 | 25.40 | 26.45 | 00:00:00 | | 2017-08-15 | 2,687,400 | 26.68 | 27.10 | 26.40 | 26.95 | 00:00:00 | | 2017-08-16 | 3,399,500 | 27.01 | 27.40 | 26.41 | 26.54 | 00:00:00 | | 2017-08-17 | 1,730,100 | 26.60 | 26.83 | 26.04 | 26.65 | 00:00:00 | | 2017-08-18 | 2,801,900 | 26.67 | 27.81 | 26.67 | 27.81 | 00:00:00 | | 2017-08-21 | 1,688,700 | 27.71 | 28.00 | 27.45 | 27.75 | 00:00:00 | | 2017-08-22 | 1,721,200 | 27.94 | 28.69 | 27.94 | 28.45 | 00:00:00 | | 2017-08-23 | 1,901,900 | 28.10 | 29.20 | 28.07 | 28.91 | 00:00:00 | | 2017-08-24 | 2,432,000 | 29.03 | 30.10 | 29.03 | 30.05 | 00:00:00 | | 2017-08-25 | 2,882,400 | 30.10 | 30.40 | 28.90 | 29.15 | 00:00:00 | | 2017-08-28 | 2,003,300 | 29.15 | 29.68 | 29.08 | 29.55 | 00:00:00 | | 2017-08-29 | 1,336,800 | 29.42 | 30.25 | 29.09 | 30.02 | 00:00:00 | | 2017-08-30 | 1,079,400 | 29.94 | 30.20 | 29.61 | 30.03 | 00:00:00 | | 2017-08-31 | 2,063,100 | 30.10 | 30.11 | 29.41 | 29.50 | 00:00:00 | | 2017-09-01 | 3,858,300 | 29.61 | 29.80 | 29.31 | 29.72 | 00:00:00 | | 2017-09-04 | 581,200 | 29.57 | 29.80 | 29.22 | 29.51 | 00:00:00 | | 2017-09-05 | 1,027,200 | 29.72 | 29.89 | 29.45 | 29.63 | 00:00:00 | | 2017-09-06 | 1,169,600 | 29.80 | 30.05 | 29.50 | 29.70 | 00:00:00 | | 2017-09-07 | 0 | 29.70 | 29.70 | 29.70 | 29.70 | 00:00:00 | | 2017-09-08 | 1,129,900 | 29.81 | 30.62 | 29.81 | 30.35 | 00:00:00 | | 2017-09-11 | 4,203,100 | 30.70 | 31.66 | 30.14 | 31.54 | 00:00:00 | | 2017-09-12 | 2,639,800 | 31.60 | 32.87 | 31.42 | 32.50 | 00:00:00 | | 2017-09-13 | 2,381,100 | 32.41 | 33.54 | 32.40 | 33.49 | 00:00:00 | | 2017-09-14 | 2,508,800 | 33.12 | 33.99 | 32.67 | 33.89 | 00:00:00 | | 2017-09-15 | 1,697,500 | 33.73 | 34.66 | 33.66 | 34.66 | 00:00:00 | | 2017-09-18 | 1,524,500 | 34.64 | 35.73 | 34.28 | 34.92 | 00:00:00 | | 2017-09-19 | 2,411,400 | 34.67 | 34.87 | 33.26 | 33.33 | 00:00:00 | | 2017-09-20 | 1,340,300 | 33.20 | 33.94 | 32.70 | 33.00 | 00:00:00 | | 2017-09-21 | 1,623,200 | 33.01 | 33.37 | 31.77 | 32.24 | 00:00:00 | | 2017-09-22 | 1,938,700 | 32.20 | 32.49 | 31.26 | 32.01 | 00:00:00 | | 2017-09-25 | 1,364,800 | 32.10 | 32.30 | 31.09 | 31.30 | 00:00:00 | | 2017-09-26 | 919,500 | 31.10 | 31.44 | 30.84 | 31.40 | 00:00:00 | | 2017-09-27 | 1,109,000 | 31.57 | 31.77 | 30.35 | 31.07 | 00:00:00 | | 2017-09-28 | 916,300 | 31.44 | 31.74 | 30.92 | 30.95 | 00:00:00 | | 2017-09-29 | 1,191,600 | 31.34 | 31.66 | 31.05 | 31.20 | 00:00:00 | | 2017-10-02 | 938,700 | 31.19 | 31.49 | 30.51 | 30.63 | 00:00:00 | | 2017-10-03 | 1,494,500 | 30.61 | 31.60 | 30.61 | 31.50 | 00:00:00 | | 2017-10-04 | 1,557,000 | 31.91 | 33.49 | 31.87 | 32.82 | 00:00:00 | | 2017-10-05 | 1,774,800 | 33.07 | 33.68 | 31.51 | 31.75 | 00:00:00 | | 2017-10-06 | 761,600 | 31.99 | 31.99 | 30.74 | 31.14 | 00:00:00 | | 2017-10-09 | 296,200 | 31.30 | 31.42 | 30.78 | 31.29 | 00:00:00 | | 2017-10-10 | 689,900 | 31.73 | 31.99 | 31.34 | 31.75 | 00:00:00 | | 2017-10-11 | 990,200 | 31.96 | 32.20 | 30.62 | 30.80 | 00:00:00 | | 2017-10-12 | 0 | 30.80 | 30.80 | 30.80 | 30.80 | 00:00:00 | | 2017-10-13 | 1,671,900 | 30.87 | 31.74 | 30.00 | 30.12 | 00:00:00 | | 2017-10-16 | 915,100 | 30.12 | 31.13 | 29.74 | 31.13 | 00:00:00 | | 2017-10-17 | 1,214,000 | 31.20 | 31.90 | 30.16 | 30.30 | 00:00:00 | | 2017-10-18 | 884,000 | 30.60 | 31.34 | 30.41 | 30.96 | 00:00:00 | | 2017-10-19 | 904,600 | 31.05 | 31.10 | 30.09 | 30.81 | 00:00:00 | | 2017-10-20 | 862,700 | 30.86 | 31.50 | 30.53 | 30.97 | 00:00:00 | | 2017-10-23 | 699,400 | 30.98 | 31.08 | 30.35 | 30.52 | 00:00:00 | | 2017-10-24 | 2,115,700 | 30.52 | 31.39 | 30.52 | 31.29 | 00:00:00 | | 2017-10-25 | 1,211,200 | 31.47 | 32.41 | 31.36 | 32.28 | 00:00:00 | | 2017-10-26 | 1,496,200 | 32.40 | 32.88 | 31.63 | 32.00 | 00:00:00 | | 2017-10-27 | 899,400 | 32.02 | 32.67 | 31.75 | 32.00 | 00:00:00 | | 2017-10-30 | 2,515,100 | 32.00 | 32.00 | 30.13 | 30.59 | 00:00:00 | | 2017-10-31 | 947,500 | 30.60 | 31.07 | 29.85 | 30.97 | 00:00:00 | | 2017-11-01 | 797,800 | 31.20 | 31.88 | 30.51 | 30.51 | 00:00:00 | | 2017-11-02 | 0 | 30.51 | 30.51 | 30.51 | 30.51 | 00:00:00 | | 2017-12-08 | 633,000 | 31.25 | 31.25 | 30.50 | 30.70 | 00:00:00 | | 2017-12-11 | 707,800 | 30.82 | 31.13 | 30.03 | 30.06 | 00:00:00 | | 2017-12-12 | 1,120,400 | 30.05 | 30.90 | 29.62 | 30.90 | 00:00:00 | | 2017-12-13 | 1,733,000 | 31.00 | 31.69 | 30.30 | 30.42 | 00:00:00 | | 2017-12-14 | 1,721,100 | 30.42 | 30.55 | 29.23 | 29.41 | 00:00:00 | | 2017-12-15 | 2,548,500 | 29.29 | 30.05 | 29.20 | 29.60 | 00:00:00 | | 2017-12-18 | 1,080,800 | 30.02 | 30.60 | 29.83 | 30.10 | 00:00:00 | | 2017-12-19 | 1,000,500 | 30.19 | 30.84 | 29.98 | 30.65 | 00:00:00 | | 2017-12-20 | 821,500 | 30.72 | 31.83 | 30.58 | 31.50 | 00:00:00 | | 2017-12-21 | 1,242,000 | 31.55 | 32.30 | 31.38 | 31.90 | 00:00:00 | | 2017-12-22 | 527,100 | 31.89 | 32.27 | 31.50 | 31.92 | 00:00:00 | | 2017-12-25 | 0 | 31.92 | 31.92 | 31.92 | 31.92 | 00:00:00 | | 2017-12-26 | 671,700 | 31.94 | 32.03 | 31.07 | 31.48 | 00:00:00 | | 2017-12-27 | 815,300 | 31.54 | 32.93 | 31.54 | 32.74 | 00:00:00 | | 2017-12-28 | 1,455,300 | 32.59 | 33.30 | 32.59 | 33.06 | 00:00:00 | | 2017-12-29 | 0 | 33.06 | 33.06 | 33.06 | 33.06 | 00:00:00 | | 2018-01-02 | 1,216,600 | 33.35 | 33.71 | 32.18 | 32.30 | 00:00:00 | | 2018-01-03 | 779,700 | 32.19 | 33.13 | 31.92 | 32.04 | 00:00:00 | | 2018-01-04 | 1,039,100 | 32.20 | 33.08 | 32.20 | 33.00 | 00:00:00 | | 2018-01-05 | 1,133,100 | 32.99 | 33.00 | 32.61 | 33.00 | 00:00:00 | | 2018-01-08 | 823,900 | 33.14 | 33.41 | 32.33 | 32.61 | 00:00:00 | | 2018-01-09 | 1,011,400 | 32.65 | 32.84 | 32.05 | 32.30 | 00:00:00 | | 2018-01-10 | 676,200 | 32.18 | 32.84 | 32.05 | 32.54 | 00:00:00 | | 2018-01-11 | 909,100 | 32.75 | 32.75 | 32.13 | 32.45 | 00:00:00 | | 2018-01-12 | 894,200 | 32.45 | 33.32 | 32.19 | 33.03 | 00:00:00 | | 2018-01-15 | 946,100 | 33.06 | 33.97 | 33.05 | 33.58 | 00:00:00 | | 2018-01-16 | 775,000 | 33.80 | 34.00 | 33.01 | 33.01 | 00:00:00 | | 2018-01-17 | 966,400 | 33.06 | 34.27 | 33.06 | 33.81 | 00:00:00 | | 2018-01-18 | 1,452,400 | 33.85 | 34.57 | 33.15 | 33.15 | 00:00:00 | | 2018-01-19 | 992,700 | 33.48 | 34.40 | 33.21 | 34.30 | 00:00:00 | | 2018-01-22 | 982,200 | 34.09 | 34.97 | 33.87 | 34.88 | 00:00:00 | | 2018-01-23 | 1,129,800 | 34.94 | 35.00 | 34.18 | 34.70 | 00:00:00 | | 2018-01-24 | 1,996,800 | 34.90 | 37.28 | 34.74 | 37.10 | 00:00:00 | | 2018-01-25 | 0 | 37.10 | 37.10 | 37.10 | 37.10 | 00:00:00 | | 2018-01-26 | 3,000,900 | 36.95 | 37.00 | 36.29 | 36.55 | 00:00:00 | | 2018-01-29 | 641,400 | 36.55 | 36.60 | 35.74 | 35.80 | 00:00:00 | | 2018-01-30 | 634,200 | 35.59 | 35.77 | 35.26 | 35.50 | 00:00:00 | | 2018-01-31 | 2,398,600 | 36.00 | 36.02 | 34.81 | 34.92 | 00:00:00 | | 2018-02-01 | 903,700 | 34.92 | 35.48 | 34.78 | 35.00 | 00:00:00 | | 2018-02-02 | 1,880,600 | 34.90 | 35.02 | 33.86 | 34.50 | 00:00:00 | | 2018-02-05 | 1,324,500 | 34.39 | 34.78 | 33.85 | 34.20 | 00:00:00 | | 2018-02-06 | 1,170,200 | 33.92 | 35.10 | 33.43 | 34.91 | 00:00:00 | | 2018-02-07 | 1,886,800 | 35.00 | 35.42 | 34.70 | 35.00 | 00:00:00 | | 2018-02-08 | 2,482,300 | 35.00 | 35.20 | 33.62 | 34.10 | 00:00:00 | | 2018-02-09 | 1,636,800 | 34.19 | 34.19 | 32.85 | 33.71 | 00:00:00 | | 2018-02-14 | 2,440,400 | 33.99 | 34.22 | 33.13 | 33.48 | 00:00:00 | | 2018-02-15 | 2,779,200 | 33.55 | 33.79 | 32.88 | 33.30 | 00:00:00 | | 2018-02-16 | 844,900 | 33.35 | 33.75 | 33.06 | 33.62 | 00:00:00 | | 2018-02-19 | 534,600 | 33.63 | 34.77 | 33.63 | 34.64 | 00:00:00 | | 2018-02-20 | 856,300 | 34.64 | 35.15 | 34.24 | 34.55 | 00:00:00 | | 2018-02-21 | 1,162,300 | 34.52 | 34.80 | 34.23 | 34.23 | 00:00:00 | | 2018-02-22 | 637,300 | 34.48 | 35.04 | 33.90 | 34.94 | 00:00:00 | | 2018-02-23 | 1,598,100 | 35.15 | 35.99 | 34.90 | 35.80 | 00:00:00 | | 2018-02-26 | 1,310,800 | 36.00 | 36.55 | 34.54 | 34.75 | 00:00:00 | | 2018-02-27 | 765,200 | 34.75 | 35.34 | 34.57 | 35.01 | 00:00:00 | | 2018-02-28 | 2,092,600 | 34.94 | 35.41 | 33.64 | 34.33 | 00:00:00 | | 2018-03-01 | 729,400 | 34.16 | 35.05 | 34.16 | 34.88 | 00:00:00 | | 2018-03-02 | 648,900 | 34.74 | 34.74 | 34.01 | 34.64 | 00:00:00 | | 2018-03-05 | 1,216,700 | 34.49 | 34.68 | 33.60 | 33.85 | 00:00:00 | | | << < 21 22 23 24 25 26 > >> |
|
