|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-09-11 | 1,476,500 | 19.69 | 20.30 | 19.40 | 20.20 | 00:00:00 | | 2007-09-12 | 1,102,600 | 20.20 | 20.80 | 20.14 | 20.20 | 00:00:00 | | 2007-09-13 | 2,128,800 | 20.36 | 20.70 | 20.20 | 20.28 | 00:00:00 | | 2007-09-14 | 863,800 | 20.28 | 20.30 | 19.51 | 19.75 | 00:00:00 | | 2007-09-17 | 1,115,500 | 19.76 | 20.62 | 19.76 | 20.60 | 00:00:00 | | 2007-09-18 | 2,111,200 | 20.76 | 22.20 | 20.76 | 22.20 | 00:00:00 | | 2007-09-19 | 1,497,900 | 22.44 | 22.73 | 21.75 | 21.89 | 00:00:00 | | 2007-09-20 | 1,309,400 | 21.89 | 22.29 | 21.70 | 21.71 | 00:00:00 | | 2007-09-21 | 4,173,900 | 23.10 | 23.61 | 22.00 | 23.02 | 00:00:00 | | 2007-09-24 | 1,352,000 | 23.15 | 23.45 | 22.49 | 22.49 | 00:00:00 | | 2007-09-25 | 717,900 | 22.20 | 22.62 | 22.00 | 22.30 | 00:00:00 | | 2007-09-26 | 1,469,500 | 22.55 | 22.59 | 21.60 | 21.70 | 00:00:00 | | 2007-09-27 | 1,294,700 | 21.90 | 22.00 | 21.52 | 21.60 | 00:00:00 | | 2007-09-28 | 1,185,100 | 21.69 | 22.16 | 21.56 | 22.00 | 00:00:00 | | 2007-10-01 | 2,040,700 | 22.10 | 23.21 | 22.10 | 22.95 | 00:00:00 | | 2007-10-02 | 2,781,000 | 22.85 | 23.30 | 22.72 | 22.72 | 00:00:00 | | 2007-10-03 | 651,600 | 22.97 | 23.15 | 22.80 | 22.90 | 00:00:00 | | 2007-10-04 | 2,068,000 | 24.48 | 24.69 | 23.10 | 24.48 | 00:00:00 | | 2007-10-05 | 1,612,000 | 24.71 | 25.91 | 24.71 | 25.91 | 00:00:00 | | 2007-10-08 | 1,001,600 | 25.65 | 25.89 | 25.01 | 25.01 | 00:00:00 | | 2007-10-09 | 1,574,200 | 25.35 | 25.35 | 23.70 | 24.46 | 00:00:00 | | 2007-10-10 | 598,900 | 24.50 | 24.53 | 23.80 | 24.17 | 00:00:00 | | 2007-10-11 | 1,265,900 | 24.32 | 24.99 | 22.95 | 23.15 | 00:00:00 | | 2007-10-15 | 746,300 | 23.50 | 23.90 | 22.61 | 22.97 | 00:00:00 | | 2007-10-16 | 1,280,600 | 22.51 | 23.34 | 22.22 | 22.82 | 00:00:00 | | 2007-10-17 | 2,152,000 | 23.10 | 23.93 | 23.04 | 23.50 | 00:00:00 | | 2007-10-18 | 936,200 | 23.51 | 23.51 | 23.00 | 23.24 | 00:00:00 | | 2007-10-19 | 1,982,800 | 23.50 | 23.60 | 22.23 | 22.65 | 00:00:00 | | 2007-10-22 | 727,500 | 22.49 | 23.50 | 22.23 | 23.25 | 00:00:00 | | 2007-10-23 | 548,200 | 23.80 | 24.00 | 23.35 | 23.40 | 00:00:00 | | 2007-10-24 | 529,900 | 23.24 | 23.70 | 22.81 | 23.01 | 00:00:00 | | 2007-10-25 | 3,967,500 | 21.25 | 21.81 | 21.06 | 21.65 | 00:00:00 | | 2007-10-26 | 1,320,800 | 21.66 | 21.95 | 21.40 | 21.89 | 00:00:00 | | 2007-10-29 | 1,763,300 | 22.00 | 22.00 | 21.05 | 21.10 | 00:00:00 | | 2007-10-30 | 1,835,200 | 21.10 | 21.15 | 20.31 | 20.60 | 00:00:00 | | 2007-10-31 | 2,514,000 | 20.90 | 20.90 | 20.18 | 20.80 | 00:00:00 | | 2007-11-01 | 2,068,000 | 20.55 | 20.55 | 20.10 | 20.22 | 00:00:00 | | 2007-11-05 | 1,847,600 | 20.20 | 20.20 | 19.60 | 20.00 | 00:00:00 | | 2007-11-06 | 6,886,900 | 20.22 | 20.40 | 19.45 | 19.60 | 00:00:00 | | 2007-11-07 | 2,360,300 | 19.64 | 19.64 | 18.81 | 19.13 | 00:00:00 | | 2007-11-08 | 1,465,900 | 19.10 | 19.25 | 18.20 | 18.65 | 00:00:00 | | 2007-11-09 | 2,381,500 | 18.47 | 19.50 | 18.02 | 19.50 | 00:00:00 | | 2007-11-12 | 1,108,800 | 19.00 | 19.31 | 18.30 | 18.35 | 00:00:00 | | 2007-11-13 | 888,800 | 18.68 | 18.89 | 18.30 | 18.62 | 00:00:00 | | 2007-11-14 | 1,797,600 | 18.80 | 19.38 | 18.46 | 19.36 | 00:00:00 | | 2007-11-16 | 791,900 | 19.24 | 19.30 | 18.84 | 19.23 | 00:00:00 | | 2007-11-19 | 897,400 | 19.10 | 19.20 | 18.41 | 18.89 | 00:00:00 | | 2007-11-21 | 1,670,600 | 18.37 | 18.45 | 17.71 | 18.14 | 00:00:00 | | 2007-11-22 | 1,004,800 | 18.16 | 18.35 | 17.53 | 17.60 | 00:00:00 | | 2007-11-23 | 903,800 | 17.75 | 17.90 | 17.35 | 17.90 | 00:00:00 | | 2007-11-26 | 1,297,200 | 18.10 | 18.40 | 17.55 | 17.55 | 00:00:00 | | 2007-11-27 | 847,300 | 17.50 | 17.80 | 17.01 | 17.20 | 00:00:00 | | 2007-11-28 | 1,283,900 | 17.46 | 18.10 | 17.37 | 18.10 | 00:00:00 | | 2007-11-29 | 900,500 | 18.14 | 19.00 | 17.91 | 18.74 | 00:00:00 | | 2007-11-30 | 1,302,600 | 19.00 | 19.41 | 18.65 | 18.65 | 00:00:00 | | 2007-12-03 | 756,400 | 19.00 | 19.18 | 18.05 | 18.20 | 00:00:00 | | 2007-12-04 | 999,200 | 18.30 | 18.69 | 17.86 | 18.45 | 00:00:00 | | 2007-12-05 | 1,006,400 | 18.75 | 19.18 | 18.70 | 18.79 | 00:00:00 | | 2007-12-06 | 1,069,800 | 19.12 | 19.49 | 18.82 | 19.39 | 00:00:00 | | 2007-12-07 | 1,336,500 | 19.60 | 19.85 | 18.86 | 18.86 | 00:00:00 | | 2007-12-10 | 1,465,600 | 19.01 | 19.25 | 18.31 | 18.61 | 00:00:00 | | 2007-12-11 | 1,600,500 | 18.69 | 19.06 | 18.38 | 18.60 | 00:00:00 | | 2007-12-12 | 2,227,100 | 18.53 | 19.30 | 18.53 | 19.10 | 00:00:00 | | 2007-12-13 | 791,700 | 18.70 | 18.70 | 18.28 | 18.40 | 00:00:00 | | 2007-12-14 | 492,600 | 18.50 | 18.65 | 18.25 | 18.42 | 00:00:00 | | 2007-12-17 | 1,196,100 | 18.26 | 18.30 | 17.99 | 18.20 | 00:00:00 | | 2007-12-18 | 1,133,900 | 18.25 | 18.83 | 18.05 | 18.70 | 00:00:00 | | 2007-12-19 | 1,069,500 | 18.58 | 18.75 | 18.51 | 18.70 | 00:00:00 | | 2007-12-20 | 1,931,300 | 18.52 | 18.73 | 17.56 | 17.80 | 00:00:00 | | 2007-12-21 | 743,800 | 18.02 | 18.50 | 17.80 | 18.50 | 00:00:00 | | 2007-12-26 | 652,100 | 18.48 | 18.65 | 18.00 | 18.10 | 00:00:00 | | 2007-12-27 | 723,400 | 18.22 | 18.23 | 17.57 | 17.65 | 00:00:00 | | 2007-12-28 | 1,586,800 | 17.65 | 17.80 | 17.00 | 17.00 | 00:00:00 | | 2008-01-02 | 1,354,700 | 17.10 | 17.94 | 16.30 | 17.75 | 00:00:00 | | 2008-01-03 | 870,000 | 17.76 | 18.09 | 17.01 | 17.73 | 00:00:00 | | 2008-01-04 | 1,077,600 | 17.69 | 17.80 | 16.81 | 16.86 | 00:00:00 | | 2008-01-07 | 1,239,900 | 17.05 | 17.20 | 16.60 | 17.10 | 00:00:00 | | 2008-01-08 | 1,215,000 | 17.15 | 17.35 | 17.00 | 17.20 | 00:00:00 | | 2008-01-09 | 1,269,900 | 16.95 | 17.10 | 16.71 | 16.95 | 00:00:00 | | 2008-01-10 | 1,032,000 | 17.00 | 17.14 | 16.60 | 16.80 | 00:00:00 | | 2008-01-11 | 943,000 | 16.70 | 16.82 | 16.30 | 16.55 | 00:00:00 | | 2008-01-14 | 3,451,200 | 16.56 | 16.85 | 16.36 | 16.79 | 00:00:00 | | 2008-01-15 | 2,985,800 | 16.75 | 16.75 | 16.01 | 16.02 | 00:00:00 | | 2008-01-16 | 1,314,400 | 15.95 | 16.99 | 15.76 | 16.61 | 00:00:00 | | 2008-01-17 | 1,149,600 | 16.60 | 16.84 | 15.30 | 16.08 | 00:00:00 | | 2008-01-18 | 1,177,500 | 16.20 | 16.40 | 15.50 | 15.80 | 00:00:00 | | 2008-01-21 | 1,122,700 | 14.90 | 15.75 | 14.50 | 15.70 | 00:00:00 | | 2008-01-22 | 2,023,600 | 15.31 | 16.39 | 15.00 | 15.14 | 00:00:00 | | 2008-01-23 | 1,333,600 | 14.95 | 15.20 | 14.44 | 14.70 | 00:00:00 | | 2008-01-24 | 1,549,100 | 15.10 | 16.44 | 15.10 | 16.25 | 00:00:00 | | 2008-01-28 | 1,211,900 | 15.91 | 17.05 | 15.80 | 16.61 | 00:00:00 | | 2008-01-29 | 1,133,900 | 16.75 | 17.62 | 16.57 | 17.44 | 00:00:00 | | 2008-01-30 | 827,500 | 17.29 | 17.60 | 16.81 | 17.35 | 00:00:00 | | 2008-01-31 | 820,700 | 17.29 | 17.29 | 16.61 | 17.00 | 00:00:00 | | 2008-02-01 | 831,900 | 17.07 | 17.55 | 17.00 | 17.16 | 00:00:00 | | 2008-02-06 | 563,100 | 16.81 | 17.15 | 16.31 | 17.12 | 00:00:00 | | 2008-02-07 | 772,200 | 16.85 | 16.85 | 16.13 | 16.15 | 00:00:00 | | 2008-02-08 | 566,500 | 16.29 | 16.29 | 15.90 | 16.10 | 00:00:00 | | 2008-02-11 | 571,600 | 16.03 | 16.61 | 16.03 | 16.45 | 00:00:00 | | 2008-02-12 | 1,558,800 | 16.61 | 17.28 | 16.45 | 17.28 | 00:00:00 | | 2008-02-13 | 2,296,000 | 17.31 | 17.43 | 16.74 | 16.74 | 00:00:00 | | 2008-02-14 | 711,800 | 17.07 | 17.10 | 16.10 | 16.25 | 00:00:00 | | 2008-02-15 | 477,200 | 16.19 | 16.20 | 15.70 | 15.90 | 00:00:00 | | 2008-02-18 | 588,000 | 16.20 | 16.34 | 15.91 | 16.00 | 00:00:00 | | 2008-02-19 | 1,186,000 | 16.23 | 16.50 | 15.53 | 15.75 | 00:00:00 | | 2008-02-20 | 1,351,000 | 15.75 | 16.15 | 15.40 | 16.09 | 00:00:00 | | 2008-02-21 | 1,293,000 | 16.21 | 16.39 | 15.72 | 16.00 | 00:00:00 | | 2008-02-22 | 580,000 | 16.10 | 16.27 | 15.91 | 16.24 | 00:00:00 | | 2008-02-25 | 895,200 | 16.20 | 16.80 | 15.92 | 16.70 | 00:00:00 | | 2008-02-26 | 1,379,300 | 16.61 | 17.30 | 16.05 | 17.05 | 00:00:00 | | 2008-02-27 | 679,000 | 17.05 | 17.44 | 16.90 | 17.23 | 00:00:00 | | 2008-02-28 | 1,242,800 | 17.46 | 17.87 | 17.21 | 17.47 | 00:00:00 | | 2008-02-29 | 618,400 | 17.30 | 17.75 | 17.06 | 17.25 | 00:00:00 | | 2008-03-03 | 833,100 | 17.01 | 18.15 | 17.00 | 18.10 | 00:00:00 | | 2008-03-04 | 1,365,300 | 18.30 | 18.50 | 17.57 | 18.30 | 00:00:00 | | 2008-03-05 | 920,100 | 18.00 | 18.49 | 17.70 | 18.49 | 00:00:00 | | 2008-03-06 | 852,100 | 18.39 | 18.40 | 17.87 | 18.06 | 00:00:00 | | 2008-03-07 | 958,900 | 17.80 | 18.30 | 17.51 | 18.00 | 00:00:00 | | 2008-03-10 | 520,900 | 17.77 | 17.98 | 17.05 | 17.10 | 00:00:00 | | 2008-03-11 | 860,400 | 17.50 | 18.35 | 16.63 | 17.90 | 00:00:00 | | 2008-03-12 | 518,200 | 17.90 | 18.09 | 17.25 | 17.63 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
