|
 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 | | 2008-03-12 | 518,200 | 17.90 | 18.09 | 17.25 | 17.63 | 00:00:00 | | 2008-03-13 | 896,100 | 17.37 | 18.35 | 16.99 | 18.35 | 00:00:00 | | 2008-03-14 | 1,107,100 | 18.29 | 18.74 | 17.15 | 18.60 | 00:00:00 | | 2008-03-18 | 1,503,000 | 18.50 | 18.90 | 17.92 | 18.31 | 00:00:00 | | 2008-03-19 | 1,286,400 | 18.22 | 18.90 | 17.80 | 18.20 | 00:00:00 | | 2008-03-20 | 617,200 | 18.00 | 18.69 | 17.57 | 18.50 | 00:00:00 | | 2008-03-25 | 615,600 | 18.27 | 18.85 | 18.20 | 18.63 | 00:00:00 | | 2008-03-26 | 400,300 | 18.67 | 18.99 | 18.31 | 18.62 | 00:00:00 | | 2008-03-27 | 547,200 | 18.51 | 18.92 | 18.30 | 18.45 | 00:00:00 | | 2008-03-28 | 731,700 | 18.50 | 18.50 | 17.57 | 17.85 | 00:00:00 | | 2008-03-31 | 631,300 | 17.72 | 18.32 | 17.52 | 17.90 | 00:00:00 | | 2008-04-01 | 1,270,100 | 18.10 | 19.40 | 18.10 | 19.20 | 00:00:00 | | 2008-04-02 | 920,500 | 19.20 | 20.00 | 19.20 | 19.70 | 00:00:00 | | 2008-04-03 | 1,094,200 | 19.65 | 20.50 | 19.52 | 20.25 | 00:00:00 | | 2008-04-04 | 715,100 | 20.30 | 20.65 | 19.54 | 19.86 | 00:00:00 | | 2008-04-07 | 750,900 | 19.92 | 20.18 | 19.33 | 19.60 | 00:00:00 | | 2008-04-08 | 613,800 | 19.50 | 19.98 | 19.03 | 19.07 | 00:00:00 | | 2008-04-09 | 753,800 | 19.17 | 19.90 | 18.88 | 19.80 | 00:00:00 | | 2008-04-10 | 853,600 | 19.88 | 20.45 | 19.80 | 20.05 | 00:00:00 | | 2008-04-11 | 283,100 | 20.12 | 20.12 | 19.56 | 19.70 | 00:00:00 | | 2008-04-14 | 631,900 | 19.70 | 19.83 | 19.21 | 19.64 | 00:00:00 | | 2008-04-15 | 703,200 | 19.50 | 19.73 | 18.55 | 18.76 | 00:00:00 | | 2008-04-16 | 1,186,100 | 19.05 | 19.19 | 18.65 | 18.80 | 00:00:00 | | 2008-04-17 | 647,200 | 18.84 | 18.90 | 18.29 | 18.29 | 00:00:00 | | 2008-04-18 | 639,600 | 18.62 | 18.89 | 18.50 | 18.70 | 00:00:00 | | 2008-04-22 | 748,300 | 18.75 | 19.03 | 18.66 | 18.66 | 00:00:00 | | 2008-04-23 | 647,700 | 18.70 | 18.89 | 18.05 | 18.25 | 00:00:00 | | 2008-04-24 | 909,200 | 18.38 | 18.38 | 17.60 | 17.60 | 00:00:00 | | 2008-04-25 | 853,600 | 17.86 | 18.18 | 17.36 | 18.10 | 00:00:00 | | 2008-04-28 | 865,000 | 18.21 | 18.51 | 18.21 | 18.40 | 00:00:00 | | 2008-04-29 | 743,000 | 18.20 | 18.26 | 17.71 | 17.85 | 00:00:00 | | 2008-04-30 | 2,443,200 | 17.85 | 19.40 | 17.74 | 19.40 | 00:00:00 | | 2008-05-02 | 1,898,200 | 19.41 | 20.38 | 19.25 | 19.59 | 00:00:00 | | 2008-05-05 | 919,900 | 19.60 | 20.09 | 19.53 | 19.61 | 00:00:00 | | 2008-05-06 | 1,347,000 | 19.70 | 19.87 | 18.80 | 18.80 | 00:00:00 | | 2008-05-07 | 829,600 | 19.10 | 19.10 | 17.98 | 18.16 | 00:00:00 | | 2008-05-08 | 487,400 | 18.30 | 18.52 | 18.09 | 18.48 | 00:00:00 | | 2008-05-09 | 516,700 | 18.45 | 18.95 | 18.01 | 18.65 | 00:00:00 | | 2008-05-12 | 595,100 | 18.85 | 18.89 | 18.55 | 18.80 | 00:00:00 | | 2008-05-13 | 389,500 | 18.80 | 18.88 | 18.51 | 18.64 | 00:00:00 | | 2008-05-14 | 983,300 | 18.75 | 19.45 | 18.60 | 19.16 | 00:00:00 | | 2008-05-15 | 686,700 | 19.21 | 19.90 | 19.21 | 19.90 | 00:00:00 | | 2008-05-16 | 1,365,200 | 19.98 | 20.45 | 19.98 | 20.40 | 00:00:00 | | 2008-05-19 | 1,151,200 | 20.50 | 21.07 | 19.90 | 20.16 | 00:00:00 | | 2008-05-20 | 671,700 | 19.97 | 20.30 | 19.56 | 20.10 | 00:00:00 | | 2008-05-21 | 1,138,300 | 19.90 | 20.00 | 18.86 | 18.90 | 00:00:00 | | 2008-05-23 | 847,900 | 19.00 | 19.00 | 18.14 | 18.31 | 00:00:00 | | 2008-05-26 | 403,700 | 18.42 | 18.59 | 18.23 | 18.37 | 00:00:00 | | 2008-05-27 | 1,030,900 | 18.43 | 18.43 | 17.80 | 18.05 | 00:00:00 | | 2008-05-28 | 1,094,500 | 18.09 | 19.27 | 17.82 | 18.87 | 00:00:00 | | 2008-05-29 | 1,156,700 | 19.00 | 19.80 | 18.34 | 19.50 | 00:00:00 | | 2008-05-30 | 695,600 | 19.55 | 19.60 | 18.72 | 18.80 | 00:00:00 | | 2008-06-02 | 826,700 | 18.60 | 18.61 | 18.12 | 18.35 | 00:00:00 | | 2008-06-03 | 639,100 | 18.27 | 18.37 | 17.70 | 18.13 | 00:00:00 | | 2008-06-04 | 520,700 | 18.11 | 18.11 | 17.70 | 17.75 | 00:00:00 | | 2008-06-05 | 900,900 | 17.75 | 18.60 | 17.43 | 18.35 | 00:00:00 | | 2008-06-06 | 610,500 | 18.39 | 18.39 | 17.40 | 17.45 | 00:00:00 | | 2008-06-10 | 594,900 | 17.65 | 18.05 | 17.44 | 17.83 | 00:00:00 | | 2008-06-11 | 575,900 | 17.80 | 18.10 | 17.61 | 17.90 | 00:00:00 | | 2008-06-12 | 572,900 | 17.96 | 18.31 | 17.71 | 17.80 | 00:00:00 | | 2008-06-13 | 425,500 | 17.84 | 18.10 | 17.52 | 18.07 | 00:00:00 | | 2008-06-16 | 863,800 | 18.04 | 18.62 | 17.70 | 18.26 | 00:00:00 | | 2008-06-17 | 950,500 | 18.34 | 19.13 | 18.34 | 18.60 | 00:00:00 | | 2008-06-18 | 941,000 | 18.75 | 18.90 | 17.86 | 18.29 | 00:00:00 | | 2008-06-19 | 434,200 | 18.29 | 18.35 | 17.50 | 17.70 | 00:00:00 | | 2008-06-20 | 562,200 | 17.60 | 17.74 | 17.37 | 17.59 | 00:00:00 | | 2008-06-23 | 399,300 | 17.55 | 17.60 | 17.04 | 17.24 | 00:00:00 | | 2008-06-24 | 1,151,200 | 17.10 | 17.11 | 16.31 | 16.60 | 00:00:00 | | 2008-06-25 | 970,100 | 16.60 | 16.84 | 16.35 | 16.47 | 00:00:00 | | 2008-06-26 | 1,662,800 | 16.35 | 16.35 | 15.60 | 15.71 | 00:00:00 | | 2008-06-27 | 850,300 | 15.55 | 16.30 | 15.55 | 16.20 | 00:00:00 | | 2008-06-30 | 565,800 | 16.40 | 16.65 | 15.90 | 16.50 | 00:00:00 | | 2008-07-01 | 1,355,100 | 15.90 | 17.00 | 15.60 | 16.70 | 00:00:00 | | 2008-07-02 | 716,600 | 16.69 | 16.70 | 15.99 | 15.99 | 00:00:00 | | 2008-07-03 | 690,200 | 15.92 | 16.39 | 15.51 | 15.61 | 00:00:00 | | 2008-07-04 | 610,900 | 15.30 | 15.60 | 15.00 | 15.40 | 00:00:00 | | 2008-07-07 | 718,100 | 15.53 | 15.80 | 14.72 | 15.15 | 00:00:00 | | 2008-07-08 | 1,003,300 | 14.90 | 15.60 | 14.85 | 15.60 | 00:00:00 | | 2008-07-10 | 1,292,300 | 15.50 | 16.58 | 15.05 | 16.30 | 00:00:00 | | 2008-07-11 | 555,800 | 16.27 | 16.90 | 15.91 | 16.32 | 00:00:00 | | 2008-07-14 | 825,000 | 16.76 | 17.48 | 16.51 | 16.99 | 00:00:00 | | 2008-07-15 | 1,591,800 | 16.51 | 18.28 | 16.23 | 18.20 | 00:00:00 | | 2008-07-16 | 1,324,000 | 18.30 | 18.86 | 17.95 | 18.60 | 00:00:00 | | 2008-07-17 | 1,021,400 | 18.70 | 18.83 | 18.30 | 18.30 | 00:00:00 | | 2008-07-18 | 908,100 | 18.00 | 18.81 | 17.52 | 18.45 | 00:00:00 | | 2008-07-21 | 1,027,400 | 18.63 | 18.99 | 18.22 | 18.60 | 00:00:00 | | 2008-07-22 | 435,400 | 18.12 | 18.59 | 18.04 | 18.20 | 00:00:00 | | 2008-07-23 | 1,119,200 | 18.68 | 18.70 | 17.75 | 17.95 | 00:00:00 | | 2008-07-24 | 1,386,100 | 18.21 | 18.30 | 17.55 | 17.92 | 00:00:00 | | 2008-07-25 | 939,200 | 17.80 | 19.00 | 17.65 | 18.50 | 00:00:00 | | 2008-07-28 | 510,800 | 18.75 | 18.75 | 17.92 | 18.00 | 00:00:00 | | 2008-07-29 | 797,400 | 18.02 | 19.09 | 18.01 | 18.75 | 00:00:00 | | 2008-07-30 | 1,066,700 | 18.91 | 19.19 | 18.20 | 18.31 | 00:00:00 | | 2008-07-31 | 1,255,200 | 17.90 | 18.63 | 17.77 | 18.38 | 00:00:00 | | 2008-08-01 | 583,200 | 18.26 | 18.53 | 17.62 | 17.62 | 00:00:00 | | 2008-08-04 | 901,600 | 17.65 | 18.21 | 17.30 | 17.98 | 00:00:00 | | 2008-08-05 | 976,800 | 18.00 | 18.87 | 18.00 | 18.20 | 00:00:00 | | 2008-08-06 | 657,300 | 18.50 | 18.73 | 18.22 | 18.38 | 00:00:00 | | 2008-08-07 | 973,100 | 18.40 | 18.70 | 18.27 | 18.35 | 00:00:00 | | 2008-08-08 | 563,500 | 18.30 | 18.71 | 17.81 | 18.50 | 00:00:00 | | 2008-08-11 | 817,300 | 18.50 | 18.90 | 18.03 | 18.10 | 00:00:00 | | 2008-08-12 | 857,800 | 18.18 | 18.65 | 18.10 | 18.55 | 00:00:00 | | 2008-08-13 | 2,315,400 | 18.53 | 18.76 | 18.34 | 18.76 | 00:00:00 | | 2008-08-14 | 865,600 | 18.76 | 19.20 | 18.75 | 18.91 | 00:00:00 | | 2008-08-15 | 620,400 | 19.04 | 19.04 | 18.52 | 18.52 | 00:00:00 | | 2008-08-18 | 670,900 | 18.44 | 18.83 | 18.35 | 18.51 | 00:00:00 | | 2008-08-19 | 808,700 | 18.40 | 19.45 | 18.40 | 18.86 | 00:00:00 | | 2008-08-20 | 823,200 | 19.20 | 19.50 | 18.56 | 19.35 | 00:00:00 | | 2008-08-21 | 1,249,300 | 19.33 | 20.44 | 19.33 | 20.10 | 00:00:00 | | 2008-08-22 | 1,407,000 | 19.66 | 20.32 | 19.20 | 19.20 | 00:00:00 | | 2008-08-25 | 614,900 | 19.55 | 19.63 | 19.06 | 19.27 | 00:00:00 | | 2008-08-26 | 682,900 | 19.23 | 19.30 | 18.87 | 19.02 | 00:00:00 | | 2008-08-27 | 485,900 | 19.10 | 19.94 | 19.00 | 19.75 | 00:00:00 | | 2008-08-28 | 641,500 | 19.90 | 20.10 | 19.32 | 19.59 | 00:00:00 | | 2008-08-29 | 1,259,400 | 19.41 | 19.60 | 18.92 | 18.98 | 00:00:00 | | 2008-09-01 | 374,200 | 18.80 | 19.54 | 18.75 | 19.35 | 00:00:00 | | 2008-09-02 | 365,000 | 19.20 | 19.29 | 18.92 | 19.10 | 00:00:00 | | 2008-09-03 | 688,200 | 19.03 | 19.50 | 18.55 | 18.66 | 00:00:00 | | 2008-09-04 | 684,100 | 18.50 | 19.04 | 18.10 | 18.54 | 00:00:00 | | 2008-09-05 | 596,700 | 18.06 | 18.80 | 18.06 | 18.18 | 00:00:00 | | 2008-09-08 | 664,400 | 18.35 | 18.90 | 17.41 | 17.41 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
