|
 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 | | 2006-09-15 | 132,000 | 27.79 | 27.99 | 27.60 | 27.80 | 00:00:00 | | 2006-09-18 | 539,600 | 27.85 | 28.79 | 27.51 | 28.79 | 00:00:00 | | 2006-09-19 | 568,300 | 28.75 | 28.90 | 27.70 | 28.04 | 00:00:00 | | 2006-09-20 | 987,500 | 28.30 | 29.80 | 27.75 | 28.15 | 00:00:00 | | 2006-09-21 | 962,900 | 28.60 | 28.72 | 26.32 | 26.80 | 00:00:00 | | 2006-09-22 | 554,400 | 26.83 | 27.30 | 26.65 | 26.81 | 00:00:00 | | 2006-09-25 | 565,000 | 27.02 | 27.32 | 25.73 | 26.88 | 00:00:00 | | 2006-09-26 | 520,700 | 27.09 | 27.16 | 26.35 | 26.35 | 00:00:00 | | 2006-09-27 | 567,000 | 26.50 | 27.10 | 26.04 | 26.55 | 00:00:00 | | 2006-09-28 | 611,000 | 26.60 | 26.71 | 26.05 | 26.13 | 00:00:00 | | 2006-09-29 | 343,400 | 26.30 | 26.70 | 26.09 | 26.69 | 00:00:00 | | 2006-10-02 | 661,400 | 26.98 | 28.20 | 26.90 | 27.90 | 00:00:00 | | 2006-10-03 | 997,100 | 27.82 | 28.49 | 27.27 | 27.91 | 00:00:00 | | 2006-10-04 | 521,000 | 27.90 | 28.80 | 27.65 | 28.32 | 00:00:00 | | 2006-10-05 | 631,800 | 28.42 | 29.53 | 28.41 | 29.10 | 00:00:00 | | 2006-10-06 | 337,200 | 29.00 | 29.45 | 28.59 | 29.06 | 00:00:00 | | 2006-10-09 | 8,000 | 29.39 | 29.39 | 29.39 | 29.39 | 00:00:00 | | 2006-10-11 | 331,600 | 29.05 | 30.82 | 28.99 | 30.00 | 00:00:00 | | 2006-10-13 | 497,100 | 30.40 | 31.60 | 30.00 | 30.61 | 00:00:00 | | 2006-10-16 | 317,400 | 30.61 | 31.50 | 30.39 | 31.50 | 00:00:00 | | 2006-10-17 | 836,800 | 31.00 | 31.30 | 30.01 | 30.20 | 00:00:00 | | 2006-10-18 | 824,000 | 30.52 | 30.95 | 29.41 | 29.41 | 00:00:00 | | 2006-10-19 | 284,300 | 29.69 | 30.00 | 29.00 | 29.00 | 00:00:00 | | 2006-10-20 | 438,000 | 29.11 | 29.38 | 28.70 | 29.38 | 00:00:00 | | 2006-10-23 | 409,800 | 29.42 | 29.95 | 29.10 | 29.95 | 00:00:00 | | 2006-10-24 | 382,800 | 29.99 | 30.47 | 29.32 | 29.82 | 00:00:00 | | 2006-10-25 | 464,200 | 30.00 | 30.00 | 28.91 | 29.00 | 00:00:00 | | 2006-10-26 | 940,800 | 29.49 | 29.66 | 28.12 | 28.12 | 00:00:00 | | 2006-10-27 | 1,705,500 | 28.35 | 28.40 | 26.91 | 28.20 | 00:00:00 | | 2006-10-30 | 428,000 | 28.36 | 28.90 | 28.02 | 28.20 | 00:00:00 | | 2006-10-31 | 850,900 | 28.50 | 29.50 | 28.36 | 29.50 | 00:00:00 | | 2006-11-01 | 550,500 | 29.47 | 29.79 | 28.90 | 29.10 | 00:00:00 | | 2006-11-03 | 650,900 | 29.19 | 29.30 | 28.14 | 29.00 | 00:00:00 | | 2006-11-06 | 508,800 | 29.20 | 29.21 | 28.56 | 28.76 | 00:00:00 | | 2006-11-07 | 627,600 | 28.82 | 29.54 | 28.75 | 29.50 | 00:00:00 | | 2006-11-08 | 401,400 | 29.40 | 30.15 | 28.81 | 30.15 | 00:00:00 | | 2006-11-09 | 419,800 | 30.24 | 30.54 | 29.10 | 29.50 | 00:00:00 | | 2006-11-10 | 368,300 | 29.40 | 30.00 | 29.12 | 30.00 | 00:00:00 | | 2006-11-13 | 509,500 | 29.90 | 30.50 | 29.55 | 30.45 | 00:00:00 | | 2006-11-14 | 435,100 | 30.30 | 30.45 | 30.01 | 30.45 | 00:00:00 | | 2006-11-16 | 626,200 | 30.51 | 31.29 | 30.46 | 30.97 | 00:00:00 | | 2006-11-17 | 337,200 | 30.58 | 31.44 | 30.50 | 31.35 | 00:00:00 | | 2006-11-21 | 689,600 | 31.33 | 31.33 | 30.35 | 30.60 | 00:00:00 | | 2006-11-22 | 717,400 | 30.90 | 30.90 | 29.59 | 29.70 | 00:00:00 | | 2006-11-23 | 326,900 | 30.28 | 30.73 | 30.10 | 30.41 | 00:00:00 | | 2006-11-24 | 271,300 | 30.40 | 30.40 | 30.03 | 30.21 | 00:00:00 | | 2006-11-27 | 728,200 | 30.00 | 30.05 | 28.81 | 29.00 | 00:00:00 | | 2006-11-28 | 506,600 | 29.15 | 29.90 | 28.75 | 29.80 | 00:00:00 | | 2006-11-29 | 610,800 | 29.90 | 30.19 | 29.58 | 29.70 | 00:00:00 | | 2006-11-30 | 743,100 | 30.20 | 30.20 | 28.92 | 29.30 | 00:00:00 | | 2006-12-01 | 351,000 | 29.38 | 29.85 | 29.16 | 29.45 | 00:00:00 | | 2006-12-04 | 728,600 | 29.74 | 29.74 | 29.00 | 29.30 | 00:00:00 | | 2006-12-05 | 451,800 | 29.50 | 30.00 | 29.45 | 29.75 | 00:00:00 | | 2006-12-06 | 473,200 | 29.70 | 29.98 | 29.19 | 29.40 | 00:00:00 | | 2006-12-07 | 269,600 | 29.60 | 29.75 | 29.20 | 29.28 | 00:00:00 | | 2006-12-08 | 734,300 | 29.49 | 29.49 | 28.43 | 29.01 | 00:00:00 | | 2006-12-11 | 376,800 | 29.20 | 29.30 | 28.75 | 28.75 | 00:00:00 | | 2006-12-12 | 486,000 | 28.99 | 29.30 | 28.77 | 28.85 | 00:00:00 | | 2006-12-13 | 750,800 | 29.14 | 29.14 | 28.78 | 28.90 | 00:00:00 | | 2006-12-14 | 457,400 | 29.00 | 29.23 | 28.85 | 28.85 | 00:00:00 | | 2006-12-15 | 596,200 | 29.00 | 29.56 | 28.90 | 29.10 | 00:00:00 | | 2006-12-18 | 315,100 | 29.25 | 29.50 | 29.12 | 29.13 | 00:00:00 | | 2006-12-19 | 874,100 | 28.90 | 30.17 | 28.85 | 30.17 | 00:00:00 | | 2006-12-20 | 612,700 | 30.50 | 30.70 | 29.58 | 29.69 | 00:00:00 | | 2006-12-21 | 340,200 | 29.90 | 29.90 | 29.41 | 29.59 | 00:00:00 | | 2006-12-22 | 359,200 | 29.59 | 29.60 | 28.97 | 28.97 | 00:00:00 | | 2006-12-26 | 436,300 | 29.11 | 29.40 | 28.89 | 29.00 | 00:00:00 | | 2006-12-27 | 486,800 | 29.18 | 29.80 | 29.00 | 29.80 | 00:00:00 | | 2006-12-28 | 836,200 | 29.78 | 30.30 | 29.25 | 30.15 | 00:00:00 | | 2007-01-02 | 612,100 | 30.30 | 31.00 | 29.99 | 30.90 | 00:00:00 | | 2007-01-03 | 451,800 | 30.80 | 30.99 | 30.15 | 30.30 | 00:00:00 | | 2007-01-04 | 578,500 | 30.40 | 30.90 | 29.67 | 30.00 | 00:00:00 | | 2007-01-05 | 592,500 | 30.01 | 30.25 | 28.50 | 28.66 | 00:00:00 | | 2007-01-08 | 494,600 | 29.00 | 29.40 | 28.54 | 29.20 | 00:00:00 | | 2007-01-09 | 883,000 | 29.40 | 29.65 | 28.10 | 29.65 | 00:00:00 | | 2007-01-10 | 447,300 | 28.86 | 29.53 | 28.60 | 29.53 | 00:00:00 | | 2007-01-11 | 493,900 | 29.30 | 29.60 | 28.75 | 28.85 | 00:00:00 | | 2007-01-12 | 433,600 | 29.05 | 29.68 | 29.00 | 29.55 | 00:00:00 | | 2007-01-15 | 178,000 | 29.41 | 29.80 | 28.90 | 29.00 | 00:00:00 | | 2007-01-16 | 342,700 | 29.25 | 29.60 | 28.70 | 29.50 | 00:00:00 | | 2007-01-17 | 234,500 | 29.29 | 29.55 | 28.99 | 29.50 | 00:00:00 | | 2007-01-18 | 358,200 | 29.50 | 30.15 | 29.02 | 29.02 | 00:00:00 | | 2007-01-19 | 254,900 | 29.33 | 29.60 | 29.16 | 29.40 | 00:00:00 | | 2007-01-22 | 434,100 | 29.60 | 29.89 | 28.85 | 29.00 | 00:00:00 | | 2007-01-23 | 567,400 | 29.10 | 29.10 | 28.51 | 29.00 | 00:00:00 | | 2007-01-24 | 537,600 | 29.12 | 29.79 | 29.00 | 29.60 | 00:00:00 | | 2007-01-26 | 423,200 | 29.30 | 29.30 | 28.86 | 29.20 | 00:00:00 | | 2007-01-29 | 323,400 | 29.00 | 29.35 | 28.60 | 28.60 | 00:00:00 | | 2007-01-30 | 578,000 | 28.88 | 28.95 | 28.10 | 28.27 | 00:00:00 | | 2007-01-31 | 1,063,200 | 28.30 | 28.82 | 28.03 | 28.70 | 00:00:00 | | 2007-02-01 | 1,732,200 | 28.70 | 28.86 | 27.79 | 28.00 | 00:00:00 | | 2007-02-02 | 1,415,600 | 28.25 | 28.36 | 27.36 | 27.47 | 00:00:00 | | 2007-02-05 | 796,300 | 27.77 | 28.10 | 27.60 | 27.87 | 00:00:00 | | 2007-02-06 | 1,180,700 | 28.00 | 28.00 | 27.40 | 27.49 | 00:00:00 | | 2007-02-07 | 4,061,000 | 27.55 | 27.60 | 25.91 | 26.20 | 00:00:00 | | 2007-02-08 | 1,326,900 | 26.36 | 26.91 | 26.21 | 26.64 | 00:00:00 | | 2007-02-09 | 1,334,200 | 26.79 | 27.29 | 26.50 | 26.50 | 00:00:00 | | 2007-02-12 | 401,900 | 26.80 | 27.12 | 26.40 | 26.87 | 00:00:00 | | 2007-02-13 | 706,100 | 26.87 | 27.52 | 26.73 | 27.50 | 00:00:00 | | 2007-02-14 | 1,234,400 | 27.69 | 28.14 | 27.20 | 28.00 | 00:00:00 | | 2007-02-15 | 402,100 | 28.04 | 28.10 | 27.53 | 27.70 | 00:00:00 | | 2007-02-16 | 447,700 | 27.69 | 27.90 | 27.26 | 27.73 | 00:00:00 | | 2007-02-21 | 327,800 | 27.72 | 28.28 | 27.31 | 28.19 | 00:00:00 | | 2007-02-22 | 512,700 | 28.20 | 28.48 | 28.10 | 28.40 | 00:00:00 | | 2007-02-23 | 533,200 | 28.40 | 28.45 | 27.70 | 27.75 | 00:00:00 | | 2007-02-26 | 881,200 | 28.06 | 28.24 | 27.70 | 28.20 | 00:00:00 | | 2007-02-27 | 1,106,300 | 27.25 | 27.40 | 26.50 | 26.80 | 00:00:00 | | 2007-02-28 | 727,900 | 27.30 | 27.85 | 26.51 | 26.93 | 00:00:00 | | 2007-03-01 | 4,902,000 | 24.10 | 24.25 | 23.12 | 23.23 | 00:00:00 | | 2007-03-02 | 5,267,300 | 23.87 | 24.30 | 23.05 | 24.01 | 00:00:00 | | 2007-03-05 | 1,675,900 | 23.50 | 23.70 | 22.85 | 23.20 | 00:00:00 | | 2007-03-06 | 2,009,100 | 23.93 | 23.95 | 23.10 | 23.10 | 00:00:00 | | 2007-03-07 | 1,519,600 | 22.65 | 22.80 | 22.10 | 22.45 | 00:00:00 | | 2007-03-08 | 1,556,200 | 22.80 | 23.45 | 22.60 | 22.95 | 00:00:00 | | 2007-03-09 | 1,175,000 | 23.45 | 23.46 | 22.83 | 23.46 | 00:00:00 | | 2007-03-12 | 1,826,300 | 23.60 | 23.83 | 22.80 | 23.11 | 00:00:00 | | 2007-03-13 | 3,202,800 | 22.89 | 22.89 | 21.85 | 22.20 | 00:00:00 | | 2007-03-14 | 1,481,700 | 22.00 | 22.69 | 21.90 | 22.65 | 00:00:00 | | 2007-03-15 | 1,183,100 | 22.80 | 23.40 | 22.32 | 22.40 | 00:00:00 | | 2007-03-16 | 2,848,600 | 22.00 | 23.00 | 22.00 | 23.00 | 00:00:00 | | 2007-03-19 | 663,000 | 23.05 | 23.45 | 22.92 | 23.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
