|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2006-03-29 | 348,500 | 23.60 | 24.30 | 23.31 | 24.15 | 00:00:00 | 2006-03-30 | 934,500 | 24.80 | 25.40 | 24.30 | 25.00 | 00:00:00 | 2006-03-31 | 374,300 | 25.73 | 26.00 | 25.00 | 25.70 | 00:00:00 | 2006-04-03 | 607,900 | 25.90 | 27.80 | 25.75 | 27.80 | 00:00:00 | 2006-04-04 | 814,900 | 27.96 | 29.35 | 27.10 | 27.36 | 00:00:00 | 2006-04-05 | 823,800 | 27.52 | 27.90 | 26.51 | 27.10 | 00:00:00 | 2006-04-06 | 530,200 | 27.40 | 27.50 | 26.31 | 26.50 | 00:00:00 | 2006-04-07 | 921,400 | 25.49 | 26.90 | 25.17 | 25.40 | 00:00:00 | 2006-04-10 | 726,900 | 25.64 | 26.00 | 25.01 | 25.85 | 00:00:00 | 2006-04-11 | 352,400 | 26.10 | 26.39 | 25.30 | 25.65 | 00:00:00 | 2006-04-12 | 376,300 | 26.00 | 26.10 | 25.30 | 25.30 | 00:00:00 | 2006-04-13 | 387,100 | 25.50 | 25.50 | 24.00 | 24.30 | 00:00:00 | 2006-04-14 | 0 | 24.30 | 24.30 | 24.30 | 24.30 | 00:00:00 | 2006-04-17 | 624,800 | 24.50 | 24.89 | 23.61 | 23.61 | 00:00:00 | 2006-04-18 | 686,400 | 24.10 | 24.50 | 22.60 | 23.49 | 00:00:00 | 2006-04-19 | 834,700 | 23.88 | 24.39 | 23.58 | 23.60 | 00:00:00 | 2006-04-20 | 711,100 | 23.69 | 23.75 | 23.20 | 23.50 | 00:00:00 | 2006-04-21 | 0 | 23.50 | 23.50 | 23.50 | 23.50 | 00:00:00 | 2006-04-24 | 732,600 | 23.85 | 23.99 | 22.80 | 23.00 | 00:00:00 | 2006-04-25 | 1,897,700 | 23.20 | 24.25 | 22.85 | 24.14 | 00:00:00 | 2006-04-26 | 1,067,500 | 24.70 | 25.40 | 24.60 | 25.40 | 00:00:00 | 2006-04-27 | 805,900 | 25.00 | 26.07 | 24.11 | 25.39 | 00:00:00 | 2006-04-28 | 1,445,800 | 25.75 | 26.70 | 25.23 | 26.70 | 00:00:00 | 2006-05-01 | 0 | 26.70 | 26.70 | 26.70 | 26.70 | 00:00:00 | 2006-05-02 | 1,173,400 | 26.32 | 27.00 | 25.95 | 27.00 | 00:00:00 | 2006-05-03 | 897,900 | 26.96 | 27.15 | 26.40 | 26.91 | 00:00:00 | 2006-05-04 | 1,315,400 | 26.79 | 27.10 | 26.50 | 27.05 | 00:00:00 | 2006-05-05 | 1,036,000 | 27.05 | 27.25 | 26.80 | 27.25 | 00:00:00 | 2006-05-08 | 821,600 | 27.23 | 28.08 | 27.15 | 27.65 | 00:00:00 | 2006-05-09 | 1,432,100 | 27.51 | 27.90 | 27.26 | 27.75 | 00:00:00 | 2006-05-10 | 330,900 | 27.36 | 28.50 | 27.35 | 28.25 | 00:00:00 | 2006-05-11 | 552,100 | 28.40 | 28.99 | 27.50 | 27.80 | 00:00:00 | 2006-05-12 | 472,400 | 27.05 | 27.80 | 26.40 | 27.50 | 00:00:00 | 2006-05-15 | 955,300 | 27.52 | 28.00 | 25.90 | 25.93 | 00:00:00 | 2006-05-16 | 345,900 | 26.79 | 27.19 | 26.10 | 26.60 | 00:00:00 | 2006-05-17 | 378,100 | 26.53 | 26.60 | 25.25 | 26.60 | 00:00:00 | 2006-05-18 | 310,000 | 26.30 | 26.70 | 25.00 | 25.01 | 00:00:00 | 2006-05-19 | 169,300 | 25.50 | 25.65 | 24.71 | 25.41 | 00:00:00 | 2006-05-22 | 441,600 | 25.00 | 25.00 | 22.90 | 23.19 | 00:00:00 | 2006-05-23 | 738,900 | 24.50 | 24.69 | 22.79 | 22.85 | 00:00:00 | 2006-05-24 | 344,200 | 23.00 | 23.36 | 21.01 | 22.60 | 00:00:00 | 2006-05-25 | 1,539,700 | 22.87 | 24.10 | 22.50 | 24.00 | 00:00:00 | 2006-05-26 | 681,100 | 24.52 | 25.50 | 24.49 | 25.00 | 00:00:00 | 2006-05-29 | 64,200 | 25.10 | 25.10 | 24.48 | 24.67 | 00:00:00 | 2006-05-30 | 490,800 | 24.00 | 24.35 | 23.78 | 23.85 | 00:00:00 | 2006-05-31 | 465,700 | 23.51 | 24.38 | 23.00 | 23.00 | 00:00:00 | 2006-06-01 | 1,536,600 | 22.50 | 23.70 | 21.90 | 22.44 | 00:00:00 | 2006-06-02 | 1,078,700 | 23.25 | 23.60 | 22.60 | 23.00 | 00:00:00 | 2006-06-05 | 206,600 | 23.21 | 23.25 | 22.38 | 22.90 | 00:00:00 | 2006-06-06 | 502,400 | 22.90 | 22.90 | 22.18 | 22.60 | 00:00:00 | 2006-06-07 | 627,900 | 22.98 | 23.00 | 21.29 | 22.45 | 00:00:00 | 2006-06-08 | 1,673,000 | 21.99 | 21.99 | 20.40 | 21.33 | 00:00:00 | 2006-06-09 | 822,800 | 21.90 | 22.31 | 21.50 | 21.74 | 00:00:00 | 2006-06-12 | 700,700 | 21.72 | 22.30 | 20.25 | 20.52 | 00:00:00 | 2006-06-13 | 453,800 | 20.20 | 20.70 | 19.00 | 19.00 | 00:00:00 | 2006-06-14 | 666,700 | 19.50 | 21.70 | 19.35 | 21.70 | 00:00:00 | 2006-06-16 | 550,000 | 22.29 | 22.97 | 21.57 | 22.90 | 00:00:00 | 2006-06-19 | 725,900 | 22.90 | 23.29 | 21.89 | 23.16 | 00:00:00 | 2006-06-20 | 566,600 | 23.10 | 23.79 | 22.49 | 23.08 | 00:00:00 | 2006-06-21 | 291,300 | 22.81 | 23.10 | 22.75 | 22.85 | 00:00:00 | 2006-06-22 | 185,700 | 23.00 | 23.46 | 22.60 | 23.20 | 00:00:00 | 2006-06-23 | 426,300 | 22.97 | 23.54 | 22.75 | 22.80 | 00:00:00 | 2006-06-26 | 245,100 | 23.10 | 23.10 | 22.04 | 22.50 | 00:00:00 | 2006-06-27 | 415,800 | 22.40 | 22.50 | 21.80 | 21.89 | 00:00:00 | 2006-06-28 | 514,800 | 22.28 | 22.28 | 21.25 | 21.50 | 00:00:00 | 2006-06-29 | 613,000 | 21.70 | 22.00 | 21.50 | 21.72 | 00:00:00 | 2006-06-30 | 449,300 | 22.30 | 22.70 | 21.82 | 22.70 | 00:00:00 | 2006-07-03 | 431,300 | 22.60 | 23.98 | 22.50 | 23.98 | 00:00:00 | 2006-07-04 | 166,600 | 24.22 | 24.25 | 23.20 | 24.20 | 00:00:00 | 2006-07-05 | 402,700 | 23.30 | 24.00 | 23.01 | 23.67 | 00:00:00 | 2006-07-06 | 372,300 | 23.67 | 24.00 | 23.50 | 24.00 | 00:00:00 | 2006-07-07 | 354,700 | 24.20 | 24.20 | 23.40 | 23.90 | 00:00:00 | 2006-07-10 | 239,800 | 23.91 | 24.01 | 23.10 | 23.59 | 00:00:00 | 2006-07-11 | 389,600 | 23.40 | 23.40 | 22.55 | 23.00 | 00:00:00 | 2006-07-12 | 254,600 | 23.00 | 23.20 | 22.20 | 22.50 | 00:00:00 | 2006-07-13 | 140,200 | 22.04 | 22.27 | 21.80 | 21.81 | 00:00:00 | 2006-07-14 | 143,200 | 21.84 | 22.20 | 21.52 | 22.00 | 00:00:00 | 2006-07-17 | 121,300 | 22.00 | 22.49 | 21.90 | 22.00 | 00:00:00 | 2006-07-18 | 131,300 | 22.34 | 22.34 | 21.60 | 22.25 | 00:00:00 | 2006-07-19 | 295,300 | 22.35 | 23.60 | 22.05 | 22.80 | 00:00:00 | 2006-07-20 | 350,400 | 23.15 | 23.51 | 22.70 | 23.00 | 00:00:00 | 2006-07-21 | 159,100 | 23.00 | 23.30 | 22.40 | 22.80 | 00:00:00 | 2006-07-24 | 306,900 | 23.20 | 23.69 | 23.00 | 23.51 | 00:00:00 | 2006-07-25 | 598,000 | 23.68 | 23.98 | 23.30 | 23.98 | 00:00:00 | 2006-07-26 | 236,000 | 23.90 | 24.20 | 23.60 | 24.00 | 00:00:00 | 2006-07-27 | 729,400 | 24.50 | 25.50 | 24.50 | 25.30 | 00:00:00 | 2006-07-28 | 716,800 | 25.49 | 25.70 | 24.49 | 24.75 | 00:00:00 | 2006-07-31 | 375,400 | 24.80 | 24.80 | 24.15 | 24.15 | 00:00:00 | 2006-08-01 | 872,900 | 23.74 | 23.74 | 22.95 | 22.95 | 00:00:00 | 2006-08-02 | 773,200 | 23.12 | 24.65 | 23.12 | 24.45 | 00:00:00 | 2006-08-03 | 544,700 | 24.00 | 26.00 | 24.00 | 25.80 | 00:00:00 | 2006-08-04 | 1,280,300 | 26.01 | 27.21 | 26.01 | 26.75 | 00:00:00 | 2006-08-07 | 297,900 | 26.10 | 26.85 | 25.90 | 26.60 | 00:00:00 | 2006-08-08 | 629,000 | 26.35 | 26.80 | 26.05 | 26.05 | 00:00:00 | 2006-08-09 | 260,200 | 26.33 | 26.41 | 25.31 | 25.60 | 00:00:00 | 2006-08-10 | 193,000 | 25.40 | 26.30 | 25.01 | 26.00 | 00:00:00 | 2006-08-11 | 301,200 | 25.97 | 26.31 | 25.88 | 26.00 | 00:00:00 | 2006-08-14 | 344,900 | 26.00 | 27.45 | 26.00 | 26.36 | 00:00:00 | 2006-08-15 | 464,200 | 26.60 | 27.75 | 26.60 | 27.30 | 00:00:00 | 2006-08-16 | 353,300 | 27.40 | 27.97 | 27.26 | 27.36 | 00:00:00 | 2006-08-17 | 486,600 | 27.50 | 27.51 | 26.15 | 26.65 | 00:00:00 | 2006-08-18 | 321,400 | 26.55 | 26.55 | 25.77 | 26.19 | 00:00:00 | 2006-08-21 | 646,000 | 26.20 | 26.30 | 25.80 | 26.10 | 00:00:00 | 2006-08-22 | 385,400 | 26.25 | 26.72 | 25.90 | 26.10 | 00:00:00 | 2006-08-23 | 212,600 | 26.10 | 26.20 | 25.65 | 25.70 | 00:00:00 | 2006-08-24 | 316,900 | 25.50 | 26.48 | 25.16 | 26.30 | 00:00:00 | 2006-08-25 | 326,100 | 26.45 | 26.80 | 26.00 | 26.30 | 00:00:00 | 2006-08-28 | 275,600 | 26.20 | 26.48 | 26.00 | 26.31 | 00:00:00 | 2006-08-29 | 240,700 | 26.38 | 26.90 | 26.38 | 26.90 | 00:00:00 | 2006-08-30 | 238,400 | 26.96 | 27.38 | 26.72 | 27.38 | 00:00:00 | 2006-08-31 | 980,600 | 27.39 | 27.85 | 26.70 | 26.70 | 00:00:00 | 2006-09-01 | 481,900 | 26.86 | 27.30 | 26.50 | 26.90 | 00:00:00 | 2006-09-04 | 209,700 | 27.00 | 27.83 | 27.00 | 27.66 | 00:00:00 | 2006-09-05 | 424,500 | 27.64 | 28.00 | 27.22 | 27.30 | 00:00:00 | 2006-09-06 | 397,300 | 27.34 | 27.75 | 27.10 | 27.10 | 00:00:00 | 2006-09-08 | 635,800 | 27.01 | 28.06 | 26.99 | 28.00 | 00:00:00 | 2006-09-11 | 727,200 | 28.00 | 28.00 | 26.42 | 26.42 | 00:00:00 | 2006-09-12 | 749,400 | 26.65 | 26.98 | 25.68 | 26.20 | 00:00:00 | 2006-09-13 | 387,600 | 26.46 | 26.95 | 26.00 | 26.84 | 00:00:00 | 2006-09-14 | 498,800 | 27.00 | 28.10 | 27.00 | 27.60 | 00:00:00 | 2006-09-15 | 132,000 | 27.79 | 27.99 | 27.60 | 27.80 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|