|
 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 | | 2018-03-05 | 1,216,700 | 34.49 | 34.68 | 33.60 | 33.85 | 00:00:00 | | 2018-03-06 | 1,562,100 | 34.05 | 34.15 | 33.11 | 33.26 | 00:00:00 | | 2018-03-07 | 2,092,500 | 33.26 | 33.64 | 33.02 | 33.41 | 00:00:00 | | 2018-03-08 | 546,300 | 33.43 | 33.81 | 33.09 | 33.25 | 00:00:00 | | 2018-03-09 | 937,400 | 33.25 | 33.73 | 33.12 | 33.42 | 00:00:00 | | 2018-03-12 | 569,700 | 33.40 | 33.65 | 33.31 | 33.31 | 00:00:00 | | 2018-03-13 | 790,700 | 33.35 | 33.53 | 33.11 | 33.30 | 00:00:00 | | 2018-03-14 | 1,247,400 | 33.33 | 33.47 | 32.23 | 32.62 | 00:00:00 | | 2018-03-15 | 3,499,200 | 33.18 | 34.11 | 31.82 | 32.57 | 00:00:00 | | 2018-03-16 | 1,926,300 | 32.17 | 32.94 | 32.09 | 32.66 | 00:00:00 | | 2018-03-19 | 915,200 | 32.22 | 32.84 | 32.11 | 32.60 | 00:00:00 | | 2018-03-20 | 1,140,300 | 32.44 | 32.64 | 31.78 | 31.78 | 00:00:00 | | 2018-03-21 | 898,100 | 31.75 | 32.35 | 31.62 | 32.10 | 00:00:00 | | 2018-03-22 | 1,070,400 | 31.85 | 32.51 | 31.84 | 32.12 | 00:00:00 | | 2018-03-23 | 783,400 | 31.78 | 32.86 | 31.78 | 32.14 | 00:00:00 | | 2018-03-26 | 1,627,500 | 32.10 | 32.25 | 31.29 | 31.75 | 00:00:00 | | 2018-03-27 | 1,669,800 | 31.81 | 31.83 | 30.67 | 30.92 | 00:00:00 | | 2018-03-28 | 1,522,900 | 30.81 | 31.62 | 30.80 | 31.59 | 00:00:00 | | 2018-03-29 | 1,266,100 | 31.36 | 32.49 | 31.18 | 32.00 | 00:00:00 | | 2018-04-02 | 902,300 | 31.71 | 32.09 | 31.38 | 31.59 | 00:00:00 | | 2018-04-03 | 2,159,700 | 31.99 | 32.60 | 31.42 | 32.54 | 00:00:00 | | 2018-04-04 | 1,350,400 | 31.81 | 32.60 | 31.68 | 32.50 | 00:00:00 | | 2018-04-05 | 1,215,600 | 33.00 | 33.20 | 32.16 | 32.68 | 00:00:00 | | 2018-04-06 | 1,288,100 | 32.63 | 32.84 | 31.56 | 31.86 | 00:00:00 | | 2018-04-09 | 1,355,500 | 32.22 | 32.22 | 30.74 | 31.00 | 00:00:00 | | 2018-04-10 | 2,078,500 | 31.23 | 31.67 | 30.32 | 31.49 | 00:00:00 | | 2018-04-11 | 672,300 | 31.68 | 32.23 | 31.56 | 31.73 | 00:00:00 | | 2018-04-12 | 1,693,400 | 31.92 | 33.19 | 31.92 | 32.91 | 00:00:00 | | 2018-04-13 | 1,325,600 | 32.82 | 32.84 | 31.50 | 31.87 | 00:00:00 | | 2018-04-16 | 905,700 | 32.25 | 32.25 | 31.22 | 31.29 | 00:00:00 | | 2018-04-17 | 1,356,900 | 31.12 | 32.20 | 31.12 | 32.11 | 00:00:00 | | 2018-04-18 | 1,655,800 | 32.27 | 32.49 | 31.66 | 32.09 | 00:00:00 | | 2018-04-19 | 693,900 | 32.00 | 32.39 | 31.59 | 32.28 | 00:00:00 | | 2018-04-20 | 1,958,700 | 32.61 | 33.91 | 32.61 | 33.10 | 00:00:00 | | 2018-04-23 | 1,475,300 | 33.20 | 33.48 | 32.20 | 32.23 | 00:00:00 | | 2018-04-24 | 1,414,400 | 32.51 | 32.98 | 32.00 | 32.46 | 00:00:00 | | 2018-04-30 | 1,435,900 | 33.38 | 33.41 | 32.21 | 32.21 | 00:00:00 | | 2018-05-25 | 1,248,800 | 35.29 | 35.60 | 34.01 | 34.34 | 00:00:00 | | 2018-05-30 | 3,190,200 | 32.80 | 34.11 | 32.80 | 33.72 | 00:00:00 | | 2018-06-05 | 2,242,400 | 36.95 | 37.45 | 35.04 | 35.04 | 00:00:00 | | 2018-06-06 | 1,585,700 | 34.97 | 35.81 | 34.60 | 35.29 | 00:00:00 | | 2018-06-07 | 1,964,200 | 34.31 | 34.69 | 32.62 | 33.80 | 00:00:00 | | 2018-06-08 | 1,670,600 | 33.82 | 35.25 | 33.00 | 34.69 | 00:00:00 | | 2018-06-11 | 1,472,300 | 34.80 | 35.21 | 33.45 | 33.61 | 00:00:00 | | 2018-06-12 | 1,743,400 | 33.23 | 34.25 | 32.86 | 33.20 | 00:00:00 | | 2018-06-13 | 1,493,300 | 33.00 | 33.94 | 32.13 | 32.71 | 00:00:00 | | 2018-06-14 | 1,703,700 | 32.67 | 34.10 | 32.41 | 32.41 | 00:00:00 | | 2018-06-15 | 2,172,600 | 32.41 | 32.41 | 31.25 | 31.81 | 00:00:00 | | 2018-06-18 | 2,127,400 | 31.52 | 31.67 | 30.76 | 31.00 | 00:00:00 | | 2018-06-19 | 1,915,500 | 31.03 | 31.58 | 30.75 | 30.85 | 00:00:00 | | 2018-06-20 | 537,700 | 31.08 | 31.42 | 30.62 | 30.73 | 00:00:00 | | 2018-06-21 | 1,328,800 | 31.00 | 31.00 | 30.18 | 30.40 | 00:00:00 | | 2018-06-22 | 940,800 | 30.57 | 30.99 | 29.76 | 30.29 | 00:00:00 | | 2018-06-25 | 1,419,100 | 29.99 | 30.94 | 29.99 | 30.72 | 00:00:00 | | 2018-06-26 | 2,543,100 | 30.91 | 31.16 | 30.30 | 30.50 | 00:00:00 | | 2018-06-27 | 1,493,400 | 30.69 | 31.00 | 29.52 | 29.60 | 00:00:00 | | 2018-06-28 | 1,326,400 | 29.46 | 30.92 | 29.46 | 30.86 | 00:00:00 | | 2018-06-29 | 1,948,600 | 31.00 | 31.22 | 30.06 | 30.27 | 00:00:00 | | 2018-07-02 | 900,800 | 30.20 | 31.00 | 30.20 | 30.60 | 00:00:00 | | 2018-07-03 | 1,170,600 | 30.69 | 30.95 | 30.20 | 30.24 | 00:00:00 | | 2018-07-04 | 477,500 | 30.34 | 30.58 | 30.19 | 30.19 | 00:00:00 | | 2018-07-05 | 1,292,000 | 30.23 | 31.34 | 29.55 | 29.77 | 00:00:00 | | 2018-07-06 | 697,300 | 30.18 | 30.41 | 29.74 | 30.07 | 00:00:00 | | 2018-07-09 | 0 | 30.07 | 30.07 | 30.07 | 30.07 | 00:00:00 | | 2018-07-10 | 1,537,900 | 30.48 | 30.99 | 30.00 | 30.33 | 00:00:00 | | 2018-07-11 | 1,417,500 | 30.04 | 30.48 | 29.77 | 29.77 | 00:00:00 | | 2018-07-12 | 3,185,300 | 29.82 | 30.39 | 29.64 | 30.05 | 00:00:00 | | 2018-07-13 | 1,236,600 | 29.98 | 30.54 | 29.87 | 30.08 | 00:00:00 | | 2018-07-16 | 1,735,300 | 30.25 | 30.53 | 29.61 | 29.63 | 00:00:00 | | 2018-07-17 | 1,597,900 | 29.67 | 30.60 | 29.67 | 30.49 | 00:00:00 | | 2018-07-18 | 963,500 | 30.60 | 31.29 | 30.55 | 31.26 | 00:00:00 | | 2018-07-19 | 1,368,400 | 31.20 | 31.43 | 30.42 | 30.91 | 00:00:00 | | 2018-07-20 | 1,198,200 | 32.45 | 32.45 | 30.76 | 30.90 | 00:00:00 | | 2018-07-23 | 1,421,900 | 31.00 | 31.54 | 30.01 | 30.01 | 00:00:00 | | 2018-07-24 | 2,168,700 | 30.37 | 30.55 | 29.34 | 29.50 | 00:00:00 | | 2018-07-25 | 1,884,400 | 29.68 | 30.42 | 29.46 | 30.12 | 00:00:00 | | 2018-07-26 | 1,406,000 | 30.08 | 30.83 | 29.92 | 30.00 | 00:00:00 | | 2018-07-27 | 1,293,300 | 30.01 | 30.42 | 29.34 | 29.56 | 00:00:00 | | 2018-07-30 | 763,800 | 29.70 | 29.95 | 29.37 | 29.37 | 00:00:00 | | 2018-07-31 | 1,729,700 | 29.25 | 29.28 | 28.54 | 29.10 | 00:00:00 | | 2018-08-01 | 825,400 | 28.84 | 29.39 | 28.84 | 29.00 | 00:00:00 | | 2018-08-02 | 2,063,400 | 28.86 | 29.78 | 28.74 | 29.29 | 00:00:00 | | 2018-08-03 | 3,285,800 | 29.36 | 29.87 | 28.97 | 29.66 | 00:00:00 | | 2018-08-06 | 1,920,900 | 29.94 | 30.36 | 29.60 | 29.62 | 00:00:00 | | 2018-08-07 | 2,175,300 | 29.93 | 30.10 | 28.75 | 28.81 | 00:00:00 | | 2018-08-08 | 1,306,700 | 28.81 | 29.26 | 28.36 | 28.45 | 00:00:00 | | 2018-08-09 | 2,053,100 | 28.53 | 28.74 | 27.70 | 28.03 | 00:00:00 | | 2018-08-10 | 4,329,200 | 27.70 | 27.70 | 25.75 | 26.05 | 00:00:00 | | 2018-08-13 | 1,996,200 | 26.05 | 27.23 | 25.70 | 27.10 | 00:00:00 | | 2018-08-14 | 3,687,000 | 27.37 | 28.15 | 26.68 | 27.41 | 00:00:00 | | 2018-08-15 | 2,281,200 | 27.18 | 27.19 | 26.21 | 26.85 | 00:00:00 | | 2018-08-16 | 1,580,200 | 26.81 | 27.25 | 26.33 | 26.53 | 00:00:00 | | 2018-08-17 | 2,094,900 | 26.35 | 26.66 | 25.95 | 26.30 | 00:00:00 | | 2018-08-20 | 1,259,500 | 26.16 | 26.53 | 26.02 | 26.53 | 00:00:00 | | 2018-08-21 | 2,187,500 | 26.32 | 26.68 | 26.28 | 26.45 | 00:00:00 | | 2018-08-22 | 2,405,000 | 26.21 | 28.26 | 26.17 | 28.00 | 00:00:00 | | 2018-08-23 | 2,490,900 | 27.90 | 28.36 | 27.59 | 28.12 | 00:00:00 | | 2018-08-24 | 1,800,500 | 28.50 | 28.88 | 28.41 | 28.60 | 00:00:00 | | 2018-08-27 | 2,038,400 | 28.87 | 30.05 | 28.87 | 29.84 | 00:00:00 | | 2018-08-28 | 1,705,000 | 30.00 | 30.29 | 29.50 | 29.72 | 00:00:00 | | 2018-08-29 | 1,675,700 | 29.89 | 30.09 | 29.23 | 29.40 | 00:00:00 | | 2018-08-30 | 1,082,900 | 29.33 | 29.46 | 28.83 | 29.05 | 00:00:00 | | 2018-08-31 | 1,554,900 | 28.83 | 29.30 | 28.69 | 29.00 | 00:00:00 | | 2018-09-03 | 402,000 | 28.61 | 29.06 | 28.50 | 28.86 | 00:00:00 | | 2018-09-04 | 1,114,500 | 28.91 | 29.49 | 28.59 | 28.80 | 00:00:00 | | 2018-09-05 | 1,251,600 | 28.88 | 29.59 | 28.65 | 29.27 | 00:00:00 | | 2018-09-06 | 3,866,500 | 29.57 | 29.57 | 28.63 | 29.30 | 00:00:00 | | 2018-09-10 | 1,201,800 | 29.43 | 29.48 | 28.89 | 29.00 | 00:00:00 | | 2018-09-11 | 648,300 | 28.60 | 29.02 | 28.24 | 28.65 | 00:00:00 | | 2018-09-12 | 1,458,600 | 28.73 | 28.96 | 28.17 | 28.40 | 00:00:00 | | 2018-09-13 | 868,700 | 28.43 | 28.55 | 27.81 | 27.89 | 00:00:00 | | 2018-09-14 | 794,000 | 27.89 | 28.29 | 27.64 | 28.10 | 00:00:00 | | 2018-09-17 | 899,500 | 27.96 | 28.59 | 27.81 | 27.95 | 00:00:00 | | 2018-09-18 | 1,435,900 | 28.11 | 28.41 | 27.53 | 28.39 | 00:00:00 | | 2018-09-19 | 1,502,300 | 28.01 | 28.27 | 27.21 | 27.39 | 00:00:00 | | 2018-09-20 | 868,700 | 27.46 | 27.74 | 26.94 | 27.19 | 00:00:00 | | 2018-09-21 | 1,197,900 | 27.57 | 28.09 | 27.33 | 27.84 | 00:00:00 | | 2018-09-24 | 957,900 | 27.76 | 28.25 | 27.30 | 27.35 | 00:00:00 | | 2018-09-25 | 2,903,800 | 27.15 | 28.00 | 26.57 | 27.80 | 00:00:00 | | 2018-09-26 | 1,382,100 | 28.00 | 28.75 | 27.77 | 28.55 | 00:00:00 | | 2018-09-27 | 1,063,000 | 28.69 | 29.00 | 28.25 | 28.35 | 00:00:00 | | | << < 21 22 23 24 25 26 > >> |
|
