|
 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 | | 2005-10-12 | 0 | 17.00 | 17.00 | 17.00 | 17.00 | 00:00:00 | | 2005-10-13 | 145,500 | 16.99 | 16.99 | 16.30 | 16.40 | 00:00:00 | | 2005-10-14 | 352,000 | 16.50 | 16.70 | 16.02 | 16.50 | 00:00:00 | | 2005-10-17 | 768,500 | 16.80 | 16.99 | 16.64 | 16.70 | 00:00:00 | | 2005-10-18 | 319,000 | 16.84 | 16.84 | 16.60 | 16.75 | 00:00:00 | | 2005-10-19 | 258,000 | 16.62 | 16.62 | 16.40 | 16.46 | 00:00:00 | | 2005-10-20 | 640,000 | 16.60 | 17.09 | 16.30 | 17.09 | 00:00:00 | | 2005-10-21 | 213,000 | 17.09 | 17.09 | 16.90 | 16.96 | 00:00:00 | | 2005-10-24 | 220,500 | 16.97 | 16.97 | 16.30 | 16.36 | 00:00:00 | | 2005-10-25 | 935,000 | 16.40 | 16.54 | 16.09 | 16.53 | 00:00:00 | | 2005-10-26 | 456,000 | 16.81 | 17.26 | 16.74 | 17.25 | 00:00:00 | | 2005-10-27 | 139,500 | 17.25 | 17.68 | 17.20 | 17.40 | 00:00:00 | | 2005-10-28 | 214,000 | 17.70 | 17.80 | 17.60 | 17.78 | 00:00:00 | | 2005-10-31 | 390,500 | 17.80 | 18.56 | 17.80 | 17.82 | 00:00:00 | | 2005-11-01 | 474,500 | 18.40 | 18.54 | 17.60 | 17.86 | 00:00:00 | | 2005-11-02 | 0 | 17.86 | 17.86 | 17.86 | 17.86 | 00:00:00 | | 2005-11-03 | 719,500 | 18.20 | 18.20 | 17.32 | 17.58 | 00:00:00 | | 2005-11-04 | 455,500 | 17.70 | 17.70 | 17.24 | 17.40 | 00:00:00 | | 2005-11-07 | 338,000 | 17.60 | 18.20 | 17.56 | 18.20 | 00:00:00 | | 2005-11-08 | 183,000 | 18.00 | 18.98 | 17.61 | 18.84 | 00:00:00 | | 2005-11-09 | 67,000 | 18.80 | 19.00 | 18.23 | 18.80 | 00:00:00 | | 2005-11-10 | 218,000 | 18.80 | 18.80 | 18.31 | 18.70 | 00:00:00 | | 2005-11-11 | 110,500 | 18.20 | 18.60 | 18.20 | 18.60 | 00:00:00 | | 2005-11-14 | 322,000 | 18.40 | 18.80 | 18.00 | 18.60 | 00:00:00 | | 2005-11-15 | 0 | 18.60 | 18.60 | 18.60 | 18.60 | 00:00:00 | | 2005-11-16 | 56,500 | 18.54 | 18.60 | 18.40 | 18.45 | 00:00:00 | | 2005-11-17 | 216,000 | 18.60 | 18.60 | 18.40 | 18.50 | 00:00:00 | | 2005-11-18 | 92,500 | 18.50 | 18.80 | 18.42 | 18.80 | 00:00:00 | | 2005-11-21 | 390,000 | 18.80 | 19.48 | 18.60 | 19.08 | 00:00:00 | | 2005-11-22 | 233,000 | 19.40 | 19.40 | 18.60 | 18.90 | 00:00:00 | | 2005-11-23 | 175,500 | 19.20 | 19.20 | 18.70 | 18.80 | 00:00:00 | | 2005-11-24 | 10,500 | 18.80 | 18.80 | 18.50 | 18.70 | 00:00:00 | | 2005-11-25 | 179,000 | 18.80 | 18.80 | 18.50 | 18.80 | 00:00:00 | | 2005-11-28 | 499,500 | 18.90 | 19.20 | 18.80 | 18.80 | 00:00:00 | | 2005-11-29 | 364,000 | 19.00 | 19.30 | 18.72 | 18.95 | 00:00:00 | | 2005-11-30 | 510,000 | 18.95 | 19.20 | 18.68 | 18.78 | 00:00:00 | | 2005-12-01 | 313,500 | 19.00 | 19.40 | 18.80 | 19.04 | 00:00:00 | | 2005-12-02 | 155,500 | 18.81 | 19.48 | 18.81 | 19.32 | 00:00:00 | | 2005-12-05 | 328,000 | 20.40 | 21.00 | 19.32 | 20.40 | 00:00:00 | | 2005-12-06 | 609,500 | 21.72 | 21.72 | 19.92 | 21.72 | 00:00:00 | | 2005-12-07 | 405,000 | 20.71 | 21.50 | 20.71 | 20.71 | 00:00:00 | | 2005-12-08 | 123,000 | 20.72 | 21.20 | 20.71 | 20.72 | 00:00:00 | | 2005-12-09 | 58,500 | 20.80 | 21.20 | 20.74 | 21.06 | 00:00:00 | | 2005-12-12 | 265,000 | 20.90 | 21.00 | 20.80 | 20.90 | 00:00:00 | | 2005-12-13 | 2,674,000 | 21.15 | 21.20 | 20.93 | 21.15 | 00:00:00 | | 2005-12-14 | 150,500 | 21.13 | 21.40 | 20.78 | 21.13 | 00:00:00 | | 2005-12-15 | 364,000 | 21.10 | 21.40 | 20.90 | 21.10 | 00:00:00 | | 2005-12-16 | 131,000 | 20.90 | 21.20 | 20.80 | 20.90 | 00:00:00 | | 2005-12-19 | 382,500 | 20.80 | 21.39 | 20.10 | 20.80 | 00:00:00 | | 2005-12-20 | 390,000 | 20.80 | 21.20 | 20.40 | 20.80 | 00:00:00 | | 2005-12-21 | 489,500 | 21.10 | 21.40 | 20.90 | 21.10 | 00:00:00 | | 2005-12-22 | 243,500 | 21.40 | 21.40 | 20.79 | 21.40 | 00:00:00 | | 2005-12-23 | 239,500 | 22.20 | 22.56 | 21.04 | 22.20 | 00:00:00 | | 2005-12-26 | 19,000 | 21.70 | 22.40 | 21.40 | 21.70 | 00:00:00 | | 2005-12-27 | 129,000 | 22.00 | 22.10 | 21.70 | 22.00 | 00:00:00 | | 2005-12-28 | 552,500 | 21.40 | 21.80 | 21.01 | 21.40 | 00:00:00 | | 2005-12-29 | 182,000 | 20.60 | 21.60 | 20.60 | 20.60 | 00:00:00 | | 2005-12-30 | 0 | 20.60 | 20.60 | 20.60 | 20.60 | 00:00:00 | | 2006-01-02 | 55,500 | 20.60 | 21.00 | 20.40 | 20.60 | 00:00:00 | | 2006-01-03 | 664,500 | 20.32 | 20.80 | 20.30 | 20.32 | 00:00:00 | | 2006-01-04 | 910,000 | 21.50 | 21.60 | 20.20 | 21.50 | 00:00:00 | | 2006-01-05 | 545,000 | 23.10 | 23.10 | 21.20 | 23.10 | 00:00:00 | | 2006-01-06 | 873,500 | 23.60 | 24.60 | 22.80 | 23.60 | 00:00:00 | | 2006-01-09 | 676,500 | 25.16 | 25.16 | 23.20 | 25.00 | 00:00:00 | | 2006-01-10 | 661,500 | 24.20 | 25.00 | 23.80 | 24.20 | 00:00:00 | | 2006-01-11 | 272,500 | 24.20 | 24.96 | 24.20 | 24.56 | 00:00:00 | | 2006-01-12 | 576,500 | 24.60 | 24.80 | 23.72 | 23.90 | 00:00:00 | | 2006-01-13 | 271,000 | 24.40 | 24.60 | 23.40 | 24.00 | 00:00:00 | | 2006-01-16 | 86,500 | 24.00 | 24.00 | 23.60 | 23.79 | 00:00:00 | | 2006-01-17 | 982,000 | 23.60 | 23.60 | 22.80 | 23.20 | 00:00:00 | | 2006-01-18 | 497,500 | 23.20 | 23.20 | 22.70 | 22.90 | 00:00:00 | | 2006-01-19 | 351,000 | 23.04 | 23.30 | 22.46 | 23.20 | 00:00:00 | | 2006-01-20 | 930,000 | 23.20 | 23.95 | 23.01 | 23.55 | 00:00:00 | | 2006-01-23 | 213,000 | 23.56 | 23.60 | 23.04 | 23.60 | 00:00:00 | | 2006-01-24 | 321,500 | 23.60 | 23.83 | 23.40 | 23.50 | 00:00:00 | | 2006-01-25 | 0 | 23.50 | 23.50 | 23.50 | 23.50 | 00:00:00 | | 2006-01-26 | 1,099,500 | 23.55 | 23.90 | 23.20 | 23.62 | 00:00:00 | | 2006-01-27 | 379,000 | 23.62 | 24.48 | 23.62 | 24.20 | 00:00:00 | | 2006-01-30 | 193,500 | 24.20 | 24.20 | 23.60 | 23.90 | 00:00:00 | | 2006-01-31 | 788,500 | 24.00 | 24.00 | 22.70 | 23.30 | 00:00:00 | | 2006-02-01 | 335,500 | 23.30 | 23.83 | 22.90 | 23.83 | 00:00:00 | | 2006-02-02 | 322,000 | 23.40 | 24.59 | 23.40 | 24.59 | 00:00:00 | | 2006-02-03 | 300,000 | 24.40 | 25.20 | 24.34 | 24.70 | 00:00:00 | | 2006-02-06 | 397,000 | 24.80 | 25.18 | 24.00 | 24.32 | 00:00:00 | | 2006-02-07 | 1,027,500 | 24.12 | 24.70 | 24.04 | 24.70 | 00:00:00 | | 2006-02-08 | 291,500 | 24.71 | 24.96 | 24.40 | 24.78 | 00:00:00 | | 2006-02-09 | 589,000 | 24.82 | 26.00 | 24.82 | 26.00 | 00:00:00 | | 2006-02-10 | 869,000 | 26.06 | 26.80 | 25.20 | 25.50 | 00:00:00 | | 2006-02-13 | 600,500 | 25.40 | 25.60 | 24.50 | 24.50 | 00:00:00 | | 2006-02-14 | 766,000 | 24.70 | 25.20 | 23.20 | 23.58 | 00:00:00 | | 2006-02-15 | 370,500 | 23.62 | 24.34 | 23.20 | 23.40 | 00:00:00 | | 2006-02-16 | 542,500 | 23.50 | 24.06 | 23.20 | 23.64 | 00:00:00 | | 2006-02-17 | 1,922,000 | 23.72 | 25.20 | 23.70 | 23.90 | 00:00:00 | | 2006-02-20 | 84,500 | 24.00 | 25.16 | 23.76 | 25.00 | 00:00:00 | | 2006-02-21 | 660,500 | 25.20 | 25.20 | 24.76 | 24.80 | 00:00:00 | | 2006-02-22 | 307,000 | 24.80 | 25.18 | 24.60 | 24.86 | 00:00:00 | | 2006-02-23 | 634,500 | 24.80 | 25.18 | 24.80 | 25.00 | 00:00:00 | | 2006-02-24 | 553,500 | 25.00 | 25.00 | 24.60 | 24.80 | 00:00:00 | | 2006-02-27 | 0 | 24.80 | 24.80 | 24.80 | 24.80 | 00:00:00 | | 2006-02-28 | 0 | 24.80 | 24.80 | 24.80 | 24.80 | 00:00:00 | | 2006-03-01 | 422,500 | 25.20 | 25.20 | 24.80 | 24.94 | 00:00:00 | | 2006-03-02 | 1,288,000 | 25.00 | 26.40 | 24.62 | 25.30 | 00:00:00 | | 2006-03-03 | 297,500 | 24.80 | 25.46 | 24.80 | 25.32 | 00:00:00 | | 2006-03-06 | 265,000 | 25.20 | 25.60 | 25.00 | 25.30 | 00:00:00 | | 2006-03-07 | 253,500 | 25.30 | 25.36 | 24.20 | 24.20 | 00:00:00 | | 2006-03-08 | 334,000 | 24.50 | 24.50 | 23.30 | 24.18 | 00:00:00 | | 2006-03-09 | 230,500 | 24.18 | 24.42 | 23.20 | 23.36 | 00:00:00 | | 2006-03-10 | 126,000 | 23.60 | 23.80 | 23.20 | 23.57 | 00:00:00 | | 2006-03-13 | 1,282,000 | 23.40 | 24.00 | 23.40 | 23.60 | 00:00:00 | | 2006-03-14 | 470,500 | 23.60 | 23.74 | 22.76 | 23.74 | 00:00:00 | | 2006-03-15 | 596,000 | 23.70 | 24.40 | 23.60 | 23.70 | 00:00:00 | | 2006-03-16 | 1,041,500 | 23.80 | 24.14 | 23.36 | 23.54 | 00:00:00 | | 2006-03-17 | 777,500 | 23.40 | 24.38 | 23.00 | 24.38 | 00:00:00 | | 2006-03-20 | 750,000 | 24.39 | 24.78 | 24.20 | 24.58 | 00:00:00 | | 2006-03-21 | 896,000 | 24.59 | 25.00 | 23.99 | 24.70 | 00:00:00 | | 2006-03-22 | 836,000 | 24.70 | 24.90 | 24.20 | 24.30 | 00:00:00 | | 2006-03-23 | 469,500 | 24.60 | 24.80 | 24.10 | 24.80 | 00:00:00 | | 2006-03-24 | 432,500 | 25.20 | 26.00 | 24.70 | 24.76 | 00:00:00 | | 2006-03-27 | 273,000 | 24.50 | 25.20 | 24.50 | 24.80 | 00:00:00 | | 2006-03-28 | 729,500 | 24.60 | 24.70 | 23.32 | 23.32 | 00:00:00 | | 2006-03-29 | 348,500 | 23.60 | 24.30 | 23.31 | 24.15 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
