|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-03-19 | 663,000 | 23.05 | 23.45 | 22.92 | 23.00 | 00:00:00 | | 2007-03-20 | 1,337,600 | 23.03 | 24.15 | 23.00 | 24.15 | 00:00:00 | | 2007-03-21 | 1,088,900 | 24.16 | 24.90 | 24.01 | 24.90 | 00:00:00 | | 2007-03-22 | 960,000 | 25.00 | 25.17 | 24.50 | 24.95 | 00:00:00 | | 2007-03-23 | 727,600 | 24.86 | 25.50 | 24.80 | 25.35 | 00:00:00 | | 2007-03-26 | 414,400 | 25.40 | 25.40 | 24.70 | 25.12 | 00:00:00 | | 2007-03-27 | 570,400 | 25.10 | 25.10 | 24.40 | 24.40 | 00:00:00 | | 2007-03-28 | 561,400 | 23.70 | 24.50 | 23.57 | 23.57 | 00:00:00 | | 2007-03-29 | 1,316,600 | 23.35 | 24.00 | 22.91 | 23.00 | 00:00:00 | | 2007-03-30 | 2,133,700 | 23.28 | 23.28 | 22.87 | 23.20 | 00:00:00 | | 2007-04-02 | 834,800 | 23.47 | 23.75 | 23.20 | 23.50 | 00:00:00 | | 2007-04-03 | 819,500 | 23.83 | 23.97 | 23.50 | 23.75 | 00:00:00 | | 2007-04-04 | 829,500 | 23.95 | 24.18 | 23.85 | 24.04 | 00:00:00 | | 2007-04-05 | 826,600 | 24.10 | 24.36 | 24.00 | 24.28 | 00:00:00 | | 2007-04-09 | 587,900 | 24.36 | 24.60 | 24.20 | 24.27 | 00:00:00 | | 2007-04-10 | 1,045,300 | 24.29 | 24.30 | 23.70 | 23.89 | 00:00:00 | | 2007-04-11 | 1,377,400 | 23.84 | 24.06 | 23.02 | 23.35 | 00:00:00 | | 2007-04-12 | 1,268,700 | 23.40 | 23.40 | 22.85 | 22.90 | 00:00:00 | | 2007-04-13 | 627,000 | 23.00 | 23.25 | 22.90 | 23.00 | 00:00:00 | | 2007-04-16 | 7,631,600 | 23.13 | 23.58 | 23.00 | 23.45 | 00:00:00 | | 2007-04-17 | 3,539,300 | 23.64 | 23.86 | 23.27 | 23.69 | 00:00:00 | | 2007-04-18 | 1,412,400 | 23.75 | 23.78 | 23.34 | 23.35 | 00:00:00 | | 2007-04-19 | 926,000 | 23.20 | 24.15 | 22.91 | 23.97 | 00:00:00 | | 2007-04-20 | 982,800 | 24.30 | 24.48 | 24.05 | 24.36 | 00:00:00 | | 2007-04-23 | 654,800 | 24.40 | 24.70 | 24.00 | 24.00 | 00:00:00 | | 2007-04-24 | 1,298,100 | 24.12 | 24.70 | 23.90 | 24.60 | 00:00:00 | | 2007-04-26 | 1,678,700 | 24.75 | 24.76 | 24.30 | 24.38 | 00:00:00 | | 2007-04-27 | 720,900 | 24.07 | 24.85 | 23.84 | 24.50 | 00:00:00 | | 2007-04-30 | 1,494,700 | 24.60 | 24.84 | 23.90 | 23.90 | 00:00:00 | | 2007-05-02 | 2,828,200 | 24.06 | 25.60 | 24.00 | 25.12 | 00:00:00 | | 2007-05-03 | 1,546,800 | 25.21 | 26.00 | 25.21 | 25.70 | 00:00:00 | | 2007-05-04 | 1,696,400 | 25.73 | 26.28 | 25.65 | 25.80 | 00:00:00 | | 2007-05-07 | 628,300 | 25.80 | 25.93 | 25.60 | 25.80 | 00:00:00 | | 2007-05-08 | 1,044,500 | 25.60 | 26.44 | 25.60 | 26.40 | 00:00:00 | | 2007-05-09 | 1,391,500 | 26.49 | 26.98 | 25.86 | 26.80 | 00:00:00 | | 2007-05-10 | 1,298,200 | 26.68 | 26.88 | 25.59 | 25.69 | 00:00:00 | | 2007-05-11 | 797,700 | 25.88 | 26.42 | 25.72 | 26.04 | 00:00:00 | | 2007-05-14 | 458,900 | 26.00 | 26.04 | 25.21 | 25.55 | 00:00:00 | | 2007-05-15 | 1,148,500 | 25.74 | 26.15 | 25.40 | 25.51 | 00:00:00 | | 2007-05-16 | 906,600 | 25.87 | 26.38 | 25.70 | 26.30 | 00:00:00 | | 2007-05-17 | 464,700 | 26.30 | 26.44 | 26.17 | 26.30 | 00:00:00 | | 2007-05-18 | 815,500 | 26.31 | 26.47 | 25.90 | 26.05 | 00:00:00 | | 2007-05-21 | 668,900 | 26.10 | 26.29 | 25.80 | 25.95 | 00:00:00 | | 2007-05-22 | 584,600 | 26.00 | 26.33 | 25.73 | 26.30 | 00:00:00 | | 2007-05-23 | 949,600 | 26.35 | 26.35 | 25.60 | 25.85 | 00:00:00 | | 2007-05-24 | 656,100 | 25.80 | 25.90 | 25.05 | 25.50 | 00:00:00 | | 2007-05-25 | 733,200 | 25.32 | 25.80 | 25.28 | 25.43 | 00:00:00 | | 2007-05-28 | 397,300 | 25.50 | 25.70 | 25.27 | 25.60 | 00:00:00 | | 2007-05-29 | 545,600 | 25.69 | 25.94 | 25.03 | 25.45 | 00:00:00 | | 2007-05-30 | 720,500 | 25.03 | 26.05 | 24.55 | 25.90 | 00:00:00 | | 2007-05-31 | 731,100 | 26.00 | 26.55 | 25.80 | 26.26 | 00:00:00 | | 2007-06-01 | 433,100 | 26.20 | 26.50 | 25.90 | 26.08 | 00:00:00 | | 2007-06-04 | 909,200 | 25.90 | 26.68 | 25.55 | 26.25 | 00:00:00 | | 2007-06-05 | 737,500 | 26.25 | 26.59 | 26.06 | 26.43 | 00:00:00 | | 2007-06-06 | 967,100 | 26.35 | 26.78 | 26.20 | 26.65 | 00:00:00 | | 2007-06-08 | 925,500 | 26.00 | 27.20 | 25.80 | 27.16 | 00:00:00 | | 2007-06-11 | 557,300 | 27.22 | 27.45 | 27.00 | 27.24 | 00:00:00 | | 2007-06-12 | 1,114,300 | 27.10 | 27.34 | 26.80 | 27.00 | 00:00:00 | | 2007-06-13 | 2,064,100 | 26.97 | 27.50 | 26.95 | 27.50 | 00:00:00 | | 2007-06-14 | 1,591,200 | 27.20 | 28.00 | 27.20 | 28.00 | 00:00:00 | | 2007-06-15 | 1,124,800 | 27.97 | 28.17 | 27.80 | 28.05 | 00:00:00 | | 2007-06-18 | 910,700 | 28.25 | 28.66 | 28.00 | 28.25 | 00:00:00 | | 2007-06-19 | 815,200 | 28.11 | 28.17 | 27.82 | 28.00 | 00:00:00 | | 2007-06-20 | 847,500 | 28.00 | 28.20 | 27.01 | 27.50 | 00:00:00 | | 2007-06-21 | 857,600 | 27.43 | 28.00 | 27.43 | 27.80 | 00:00:00 | | 2007-06-22 | 721,300 | 27.90 | 28.30 | 27.50 | 28.00 | 00:00:00 | | 2007-06-25 | 758,400 | 28.00 | 28.00 | 27.09 | 27.65 | 00:00:00 | | 2007-06-26 | 453,100 | 27.51 | 28.05 | 27.50 | 28.00 | 00:00:00 | | 2007-06-27 | 1,095,200 | 27.71 | 28.20 | 27.15 | 28.20 | 00:00:00 | | 2007-06-28 | 660,600 | 28.00 | 28.05 | 27.45 | 27.90 | 00:00:00 | | 2007-06-29 | 476,200 | 27.89 | 28.00 | 27.30 | 28.00 | 00:00:00 | | 2007-07-02 | 622,800 | 27.87 | 27.87 | 27.39 | 27.39 | 00:00:00 | | 2007-07-03 | 1,166,600 | 27.55 | 27.72 | 26.65 | 26.89 | 00:00:00 | | 2007-07-04 | 803,200 | 26.99 | 26.99 | 26.18 | 26.60 | 00:00:00 | | 2007-07-05 | 1,209,400 | 26.70 | 26.98 | 26.15 | 26.98 | 00:00:00 | | 2007-07-06 | 1,290,700 | 26.72 | 26.72 | 26.72 | 26.72 | 00:00:00 | | 2007-07-10 | 1,308,800 | 26.67 | 26.67 | 26.20 | 26.30 | 00:00:00 | | 2007-07-11 | 888,700 | 26.28 | 26.41 | 26.10 | 26.20 | 00:00:00 | | 2007-07-12 | 873,300 | 26.26 | 26.74 | 26.20 | 26.50 | 00:00:00 | | 2007-07-13 | 741,200 | 26.33 | 26.87 | 26.23 | 26.23 | 00:00:00 | | 2007-07-16 | 588,900 | 26.39 | 26.39 | 26.00 | 26.05 | 00:00:00 | | 2007-07-17 | 741,300 | 26.10 | 26.40 | 26.00 | 26.39 | 00:00:00 | | 2007-07-18 | 1,228,700 | 26.23 | 26.60 | 25.50 | 26.60 | 00:00:00 | | 2007-07-19 | 634,500 | 26.79 | 26.90 | 26.41 | 26.56 | 00:00:00 | | 2007-07-20 | 772,300 | 26.69 | 26.69 | 25.61 | 26.12 | 00:00:00 | | 2007-07-23 | 379,500 | 26.23 | 26.23 | 25.75 | 25.80 | 00:00:00 | | 2007-07-24 | 1,137,500 | 25.73 | 25.73 | 25.00 | 25.65 | 00:00:00 | | 2007-07-25 | 1,205,600 | 25.60 | 26.10 | 25.10 | 26.10 | 00:00:00 | | 2007-07-26 | 1,596,900 | 25.70 | 25.70 | 24.13 | 24.30 | 00:00:00 | | 2007-07-27 | 845,000 | 24.20 | 25.14 | 23.70 | 23.70 | 00:00:00 | | 2007-07-30 | 775,900 | 24.00 | 24.19 | 23.72 | 23.98 | 00:00:00 | | 2007-07-31 | 1,756,600 | 24.00 | 24.00 | 22.51 | 22.99 | 00:00:00 | | 2007-08-01 | 1,267,000 | 22.73 | 23.49 | 22.45 | 23.00 | 00:00:00 | | 2007-08-02 | 1,406,500 | 23.60 | 24.05 | 23.37 | 23.92 | 00:00:00 | | 2007-08-03 | 896,600 | 24.11 | 24.15 | 23.50 | 23.78 | 00:00:00 | | 2007-08-06 | 698,600 | 23.65 | 24.65 | 23.40 | 24.20 | 00:00:00 | | 2007-08-07 | 594,500 | 24.49 | 24.49 | 23.58 | 23.60 | 00:00:00 | | 2007-08-08 | 635,500 | 24.09 | 24.50 | 23.74 | 24.50 | 00:00:00 | | 2007-08-09 | 597,300 | 24.07 | 24.10 | 23.50 | 23.50 | 00:00:00 | | 2007-08-10 | 895,200 | 23.00 | 24.32 | 22.40 | 24.32 | 00:00:00 | | 2007-08-13 | 617,600 | 24.29 | 24.38 | 23.20 | 23.40 | 00:00:00 | | 2007-08-14 | 714,500 | 23.55 | 23.70 | 22.70 | 23.50 | 00:00:00 | | 2007-08-15 | 2,061,000 | 23.00 | 23.49 | 22.41 | 22.50 | 00:00:00 | | 2007-08-16 | 1,017,900 | 21.90 | 22.00 | 20.01 | 22.00 | 00:00:00 | | 2007-08-17 | 861,400 | 22.20 | 22.30 | 20.69 | 21.85 | 00:00:00 | | 2007-08-20 | 654,700 | 22.16 | 22.35 | 21.04 | 21.40 | 00:00:00 | | 2007-08-21 | 377,600 | 21.55 | 21.95 | 21.20 | 21.74 | 00:00:00 | | 2007-08-22 | 1,296,600 | 21.70 | 22.25 | 21.70 | 22.00 | 00:00:00 | | 2007-08-23 | 897,300 | 22.05 | 22.36 | 20.95 | 21.15 | 00:00:00 | | 2007-08-24 | 1,146,500 | 21.40 | 21.45 | 20.58 | 21.30 | 00:00:00 | | 2007-08-27 | 380,800 | 21.23 | 21.45 | 21.08 | 21.15 | 00:00:00 | | 2007-08-28 | 425,500 | 20.97 | 20.97 | 20.46 | 20.59 | 00:00:00 | | 2007-08-29 | 425,400 | 20.59 | 20.85 | 20.49 | 20.60 | 00:00:00 | | 2007-08-30 | 659,300 | 20.70 | 20.70 | 20.03 | 20.13 | 00:00:00 | | 2007-08-31 | 3,081,900 | 20.70 | 21.46 | 20.39 | 20.70 | 00:00:00 | | 2007-09-03 | 1,114,100 | 21.10 | 21.62 | 21.10 | 21.20 | 00:00:00 | | 2007-09-04 | 2,051,600 | 21.29 | 21.90 | 21.20 | 21.75 | 00:00:00 | | 2007-09-05 | 1,435,700 | 21.49 | 21.63 | 20.98 | 21.05 | 00:00:00 | | 2007-09-06 | 2,237,900 | 21.23 | 21.40 | 20.20 | 20.34 | 00:00:00 | | 2007-09-10 | 1,573,300 | 20.00 | 20.01 | 19.25 | 19.29 | 00:00:00 | | 2007-09-11 | 1,476,500 | 19.69 | 20.30 | 19.40 | 20.20 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
