|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-04-27 | 10,000 | 13.80 | 14.60 | 13.80 | 14.60 | 00:00:00 | | 2005-04-28 | 162,000 | 14.40 | 15.01 | 14.40 | 15.00 | 00:00:00 | | 2005-04-29 | 570,500 | 15.00 | 15.42 | 14.62 | 15.20 | 00:00:00 | | 2005-05-02 | 156,000 | 15.20 | 15.26 | 15.00 | 15.13 | 00:00:00 | | 2005-05-03 | 128,000 | 15.14 | 15.32 | 15.00 | 15.23 | 00:00:00 | | 2005-05-04 | 108,500 | 15.20 | 15.20 | 15.00 | 15.00 | 00:00:00 | | 2005-05-05 | 126,500 | 15.12 | 15.20 | 14.51 | 14.70 | 00:00:00 | | 2005-05-06 | 501,000 | 14.80 | 14.84 | 14.52 | 14.80 | 00:00:00 | | 2005-05-09 | 1,180,000 | 14.60 | 14.90 | 14.60 | 14.84 | 00:00:00 | | 2005-05-10 | 149,500 | 14.80 | 14.84 | 14.62 | 14.62 | 00:00:00 | | 2005-05-11 | 105,000 | 14.70 | 14.81 | 14.70 | 14.81 | 00:00:00 | | 2005-05-12 | 144,500 | 14.81 | 15.21 | 14.81 | 15.12 | 00:00:00 | | 2005-05-13 | 122,500 | 15.39 | 15.58 | 15.21 | 15.36 | 00:00:00 | | 2005-05-16 | 59,000 | 15.30 | 15.30 | 14.66 | 15.00 | 00:00:00 | | 2005-05-17 | 179,500 | 14.72 | 14.80 | 14.60 | 14.70 | 00:00:00 | | 2005-05-18 | 116,500 | 14.90 | 14.90 | 14.78 | 14.78 | 00:00:00 | | 2005-05-19 | 67,000 | 14.64 | 14.80 | 14.60 | 14.60 | 00:00:00 | | 2005-05-20 | 199,500 | 14.60 | 14.60 | 14.06 | 14.20 | 00:00:00 | | 2005-05-23 | 60,500 | 14.20 | 14.20 | 14.00 | 14.00 | 00:00:00 | | 2005-05-24 | 573,000 | 14.00 | 14.21 | 13.68 | 14.00 | 00:00:00 | | 2005-05-25 | 237,500 | 14.24 | 14.60 | 14.01 | 14.20 | 00:00:00 | | 2005-05-26 | 0 | 14.20 | 14.20 | 14.20 | 14.20 | 00:00:00 | | 2005-05-27 | 54,000 | 14.20 | 14.50 | 14.12 | 14.50 | 00:00:00 | | 2005-05-30 | 138,500 | 14.67 | 15.56 | 14.60 | 15.40 | 00:00:00 | | 2005-05-31 | 1,066,000 | 15.20 | 16.42 | 15.20 | 16.42 | 00:00:00 | | 2005-06-01 | 992,500 | 16.20 | 17.00 | 15.90 | 16.70 | 00:00:00 | | 2005-06-02 | 530,000 | 16.76 | 16.80 | 16.20 | 16.24 | 00:00:00 | | 2005-06-03 | 115,000 | 16.40 | 16.40 | 15.70 | 16.00 | 00:00:00 | | 2005-06-06 | 332,500 | 16.00 | 16.00 | 15.60 | 15.80 | 00:00:00 | | 2005-06-07 | 355,000 | 15.34 | 16.00 | 15.20 | 15.20 | 00:00:00 | | 2005-06-08 | 305,000 | 15.40 | 16.00 | 15.40 | 16.00 | 00:00:00 | | 2005-06-09 | 265,000 | 16.00 | 16.40 | 15.70 | 15.88 | 00:00:00 | | 2005-06-10 | 342,000 | 16.00 | 16.30 | 15.70 | 16.00 | 00:00:00 | | 2005-06-13 | 88,000 | 15.82 | 16.00 | 15.40 | 15.49 | 00:00:00 | | 2005-06-14 | 861,500 | 15.60 | 15.90 | 15.00 | 15.39 | 00:00:00 | | 2005-06-15 | 765,000 | 15.40 | 15.60 | 15.30 | 15.40 | 00:00:00 | | 2005-06-16 | 164,000 | 15.60 | 16.00 | 15.30 | 15.46 | 00:00:00 | | 2005-06-17 | 324,500 | 15.46 | 16.00 | 15.46 | 15.98 | 00:00:00 | | 2005-06-20 | 99,000 | 15.80 | 16.20 | 15.53 | 16.00 | 00:00:00 | | 2005-06-21 | 114,500 | 16.10 | 16.10 | 15.50 | 15.80 | 00:00:00 | | 2005-06-22 | 167,000 | 15.80 | 15.80 | 15.47 | 15.55 | 00:00:00 | | 2005-06-23 | 150,500 | 15.55 | 15.56 | 14.80 | 15.00 | 00:00:00 | | 2005-06-24 | 235,500 | 15.20 | 15.20 | 14.60 | 14.60 | 00:00:00 | | 2005-06-27 | 161,000 | 14.80 | 15.01 | 14.61 | 14.94 | 00:00:00 | | 2005-06-28 | 176,000 | 15.00 | 15.60 | 15.00 | 15.16 | 00:00:00 | | 2005-06-29 | 193,000 | 15.20 | 15.40 | 14.90 | 14.90 | 00:00:00 | | 2005-06-30 | 179,500 | 15.00 | 15.40 | 14.64 | 14.98 | 00:00:00 | | 2005-07-01 | 683,500 | 14.93 | 15.20 | 14.70 | 15.10 | 00:00:00 | | 2005-07-04 | 5,000 | 15.20 | 15.28 | 15.10 | 15.28 | 00:00:00 | | 2005-07-05 | 255,000 | 15.20 | 15.40 | 14.61 | 14.61 | 00:00:00 | | 2005-07-06 | 508,500 | 14.80 | 14.80 | 14.40 | 14.50 | 00:00:00 | | 2005-07-07 | 319,000 | 14.46 | 14.60 | 14.00 | 14.40 | 00:00:00 | | 2005-07-08 | 1,325,500 | 14.60 | 14.80 | 14.30 | 14.80 | 00:00:00 | | 2005-07-11 | 916,000 | 15.00 | 15.29 | 14.86 | 15.20 | 00:00:00 | | 2005-07-12 | 428,000 | 15.40 | 15.41 | 15.29 | 15.30 | 00:00:00 | | 2005-07-13 | 271,000 | 15.40 | 15.42 | 15.30 | 15.40 | 00:00:00 | | 2005-07-14 | 394,000 | 15.40 | 15.40 | 14.80 | 15.20 | 00:00:00 | | 2005-07-15 | 157,000 | 14.80 | 15.20 | 14.80 | 14.81 | 00:00:00 | | 2005-07-18 | 236,000 | 15.10 | 15.58 | 15.08 | 15.40 | 00:00:00 | | 2005-07-19 | 247,000 | 15.40 | 15.58 | 15.10 | 15.20 | 00:00:00 | | 2005-07-20 | 266,000 | 15.20 | 15.80 | 15.20 | 15.67 | 00:00:00 | | 2005-07-21 | 979,500 | 15.64 | 16.60 | 15.64 | 16.20 | 00:00:00 | | 2005-07-22 | 563,000 | 16.00 | 16.60 | 15.80 | 16.60 | 00:00:00 | | 2005-07-25 | 642,500 | 16.40 | 16.40 | 15.30 | 15.70 | 00:00:00 | | 2005-07-26 | 115,500 | 15.70 | 16.18 | 15.64 | 16.00 | 00:00:00 | | 2005-07-27 | 858,500 | 16.00 | 17.40 | 16.00 | 17.40 | 00:00:00 | | 2005-07-28 | 1,263,000 | 17.00 | 17.20 | 15.95 | 16.14 | 00:00:00 | | 2005-07-29 | 655,000 | 16.39 | 16.80 | 16.00 | 16.00 | 00:00:00 | | 2005-08-01 | 632,000 | 16.00 | 16.10 | 15.61 | 15.85 | 00:00:00 | | 2005-08-02 | 400,500 | 15.85 | 16.14 | 15.35 | 15.80 | 00:00:00 | | 2005-08-03 | 482,500 | 16.10 | 16.13 | 15.30 | 15.46 | 00:00:00 | | 2005-08-04 | 369,000 | 15.46 | 15.76 | 15.20 | 15.50 | 00:00:00 | | 2005-08-05 | 299,500 | 15.78 | 15.80 | 15.40 | 15.58 | 00:00:00 | | 2005-08-08 | 139,000 | 15.80 | 15.80 | 15.61 | 15.70 | 00:00:00 | | 2005-08-09 | 51,500 | 15.80 | 15.99 | 15.58 | 15.70 | 00:00:00 | | 2005-08-10 | 230,500 | 15.63 | 15.96 | 15.40 | 15.60 | 00:00:00 | | 2005-08-11 | 810,000 | 15.78 | 15.78 | 14.90 | 15.18 | 00:00:00 | | 2005-08-12 | 75,000 | 14.90 | 15.60 | 14.68 | 15.60 | 00:00:00 | | 2005-08-15 | 106,000 | 15.76 | 15.76 | 15.40 | 15.50 | 00:00:00 | | 2005-08-16 | 106,000 | 15.60 | 15.60 | 15.10 | 15.42 | 00:00:00 | | 2005-08-17 | 537,000 | 15.30 | 15.89 | 15.26 | 15.80 | 00:00:00 | | 2005-08-18 | 1,000,500 | 15.76 | 15.90 | 15.72 | 15.80 | 00:00:00 | | 2005-08-19 | 136,500 | 15.88 | 15.90 | 15.74 | 15.80 | 00:00:00 | | 2005-08-22 | 68,500 | 15.83 | 16.19 | 15.83 | 16.10 | 00:00:00 | | 2005-08-23 | 418,500 | 16.10 | 16.40 | 16.00 | 16.30 | 00:00:00 | | 2005-08-24 | 800,500 | 16.20 | 16.46 | 16.18 | 16.44 | 00:00:00 | | 2005-08-25 | 139,500 | 16.46 | 16.46 | 16.00 | 16.00 | 00:00:00 | | 2005-08-26 | 442,000 | 16.20 | 16.28 | 15.80 | 16.00 | 00:00:00 | | 2005-08-29 | 176,500 | 16.00 | 16.00 | 15.80 | 15.80 | 00:00:00 | | 2005-08-30 | 329,500 | 16.00 | 16.00 | 15.72 | 15.78 | 00:00:00 | | 2005-08-31 | 312,500 | 15.80 | 16.00 | 15.76 | 16.00 | 00:00:00 | | 2005-09-01 | 110,000 | 15.88 | 16.20 | 15.88 | 16.20 | 00:00:00 | | 2005-09-02 | 165,500 | 16.27 | 16.54 | 16.27 | 16.39 | 00:00:00 | | 2005-09-05 | 13,500 | 16.20 | 16.38 | 15.94 | 16.05 | 00:00:00 | | 2005-09-06 | 92,000 | 16.10 | 16.49 | 16.10 | 16.45 | 00:00:00 | | 2005-09-07 | 0 | 16.45 | 16.45 | 16.45 | 16.45 | 00:00:00 | | 2005-09-08 | 428,000 | 16.58 | 17.96 | 16.55 | 17.80 | 00:00:00 | | 2005-09-09 | 283,500 | 17.40 | 17.70 | 17.20 | 17.40 | 00:00:00 | | 2005-09-12 | 191,500 | 17.70 | 17.70 | 17.26 | 17.60 | 00:00:00 | | 2005-09-13 | 401,500 | 17.33 | 17.80 | 16.81 | 17.60 | 00:00:00 | | 2005-09-14 | 213,000 | 17.60 | 18.20 | 17.60 | 17.68 | 00:00:00 | | 2005-09-15 | 178,000 | 17.90 | 18.20 | 17.78 | 17.80 | 00:00:00 | | 2005-09-16 | 147,500 | 17.98 | 18.16 | 17.80 | 17.80 | 00:00:00 | | 2005-09-19 | 85,000 | 17.80 | 17.80 | 17.30 | 17.41 | 00:00:00 | | 2005-09-20 | 287,000 | 17.60 | 17.60 | 17.13 | 17.20 | 00:00:00 | | 2005-09-21 | 443,500 | 17.59 | 17.60 | 17.20 | 17.40 | 00:00:00 | | 2005-09-22 | 501,000 | 17.40 | 17.80 | 17.30 | 17.60 | 00:00:00 | | 2005-09-23 | 655,000 | 17.63 | 18.20 | 17.63 | 18.01 | 00:00:00 | | 2005-09-26 | 301,000 | 18.01 | 18.30 | 17.70 | 17.90 | 00:00:00 | | 2005-09-27 | 859,000 | 17.90 | 18.20 | 17.60 | 17.62 | 00:00:00 | | 2005-09-28 | 169,500 | 17.70 | 18.00 | 17.70 | 17.98 | 00:00:00 | | 2005-09-29 | 811,000 | 18.00 | 18.00 | 17.40 | 17.70 | 00:00:00 | | 2005-09-30 | 229,000 | 17.90 | 17.90 | 17.60 | 17.80 | 00:00:00 | | 2005-10-03 | 549,500 | 17.80 | 18.00 | 17.22 | 17.80 | 00:00:00 | | 2005-10-04 | 566,500 | 17.60 | 17.80 | 17.52 | 17.80 | 00:00:00 | | 2005-10-05 | 368,000 | 17.70 | 17.80 | 17.45 | 17.80 | 00:00:00 | | 2005-10-06 | 135,500 | 17.41 | 17.80 | 17.02 | 17.60 | 00:00:00 | | 2005-10-07 | 119,500 | 17.60 | 17.60 | 17.44 | 17.50 | 00:00:00 | | 2005-10-10 | 203,500 | 17.80 | 17.80 | 17.12 | 17.18 | 00:00:00 | | 2005-10-11 | 546,500 | 17.30 | 17.79 | 16.90 | 17.00 | 00:00:00 | | 2005-10-12 | 0 | 17.00 | 17.00 | 17.00 | 17.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
