|
 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 | | 2004-05-26 | 19,692,500 | 8.00 | 8.60 | 7.80 | 8.44 | 00:00:00 | | 2004-05-27 | 6,970,000 | 8.58 | 8.66 | 8.40 | 8.54 | 00:00:00 | | 2004-05-28 | 1,778,000 | 8.60 | 8.70 | 8.60 | 8.66 | 00:00:00 | | 2004-05-31 | 485,000 | 8.56 | 8.59 | 8.24 | 8.54 | 00:00:00 | | 2004-06-01 | 3,208,500 | 8.32 | 8.52 | 8.32 | 8.48 | 00:00:00 | | 2004-06-02 | 1,998,000 | 8.50 | 8.70 | 8.50 | 8.70 | 00:00:00 | | 2004-06-03 | 2,086,500 | 8.64 | 9.19 | 8.61 | 9.08 | 00:00:00 | | 2004-06-04 | 1,312,000 | 9.00 | 9.58 | 9.00 | 9.22 | 00:00:00 | | 2004-06-07 | 416,500 | 9.40 | 9.40 | 9.18 | 9.22 | 00:00:00 | | 2004-06-08 | 1,056,000 | 9.20 | 9.20 | 8.90 | 8.96 | 00:00:00 | | 2004-06-09 | 464,500 | 8.80 | 9.11 | 8.76 | 9.05 | 00:00:00 | | 2004-06-10 | 0 | 9.05 | 9.05 | 9.05 | 9.05 | 00:00:00 | | 2004-06-11 | 33,500 | 8.85 | 9.20 | 8.85 | 9.20 | 00:00:00 | | 2004-06-14 | 1,170,500 | 9.00 | 9.38 | 9.00 | 9.36 | 00:00:00 | | 2004-06-15 | 1,646,000 | 9.30 | 9.66 | 9.30 | 9.54 | 00:00:00 | | 2004-06-16 | 387,000 | 9.50 | 9.54 | 9.20 | 9.40 | 00:00:00 | | 2004-06-17 | 1,466,000 | 9.26 | 9.41 | 9.26 | 9.26 | 00:00:00 | | 2004-06-18 | 119,000 | 9.20 | 9.29 | 9.20 | 9.29 | 00:00:00 | | 2004-06-21 | 216,000 | 9.30 | 9.39 | 9.20 | 9.20 | 00:00:00 | | 2004-06-22 | 2,381,000 | 9.20 | 9.24 | 9.18 | 9.22 | 00:00:00 | | 2004-06-23 | 531,000 | 9.20 | 9.30 | 9.14 | 9.27 | 00:00:00 | | 2004-06-24 | 242,000 | 9.20 | 9.50 | 9.20 | 9.50 | 00:00:00 | | 2004-06-25 | 649,000 | 9.40 | 9.50 | 9.40 | 9.45 | 00:00:00 | | 2004-06-28 | 363,000 | 9.46 | 9.50 | 9.40 | 9.50 | 00:00:00 | | 2004-06-29 | 1,497,500 | 9.42 | 9.69 | 9.42 | 9.66 | 00:00:00 | | 2004-06-30 | 655,500 | 9.50 | 10.00 | 9.50 | 9.98 | 00:00:00 | | 2004-07-01 | 324,000 | 9.96 | 10.50 | 9.90 | 10.00 | 00:00:00 | | 2004-07-02 | 149,000 | 10.00 | 10.01 | 9.90 | 10.00 | 00:00:00 | | 2004-07-05 | 156,500 | 9.79 | 9.80 | 9.68 | 9.74 | 00:00:00 | | 2004-07-06 | 623,500 | 9.70 | 9.90 | 9.60 | 9.88 | 00:00:00 | | 2004-07-07 | 872,500 | 9.98 | 10.10 | 9.74 | 9.98 | 00:00:00 | | 2004-07-08 | 202,500 | 9.96 | 10.10 | 9.96 | 10.01 | 00:00:00 | | 2004-07-09 | 0 | 10.01 | 10.01 | 10.01 | 10.01 | 00:00:00 | | 2004-07-12 | 557,000 | 9.99 | 10.60 | 9.99 | 10.58 | 00:00:00 | | 2004-07-13 | 130,500 | 10.98 | 10.98 | 10.40 | 10.58 | 00:00:00 | | 2004-07-14 | 65,500 | 10.40 | 10.60 | 10.40 | 10.60 | 00:00:00 | | 2004-07-15 | 654,500 | 10.60 | 10.90 | 10.50 | 10.90 | 00:00:00 | | 2004-07-16 | 825,500 | 11.00 | 11.60 | 11.00 | 11.26 | 00:00:00 | | 2004-07-19 | 224,000 | 11.27 | 11.44 | 11.00 | 11.20 | 00:00:00 | | 2004-07-20 | 472,000 | 11.20 | 11.30 | 10.71 | 11.10 | 00:00:00 | | 2004-07-21 | 613,000 | 11.13 | 11.13 | 10.62 | 10.68 | 00:00:00 | | 2004-07-22 | 80,000 | 10.70 | 10.70 | 10.21 | 10.40 | 00:00:00 | | 2004-07-23 | 135,000 | 10.40 | 10.70 | 10.40 | 10.66 | 00:00:00 | | 2004-07-26 | 1,649,000 | 10.70 | 10.80 | 10.40 | 10.72 | 00:00:00 | | 2004-07-27 | 476,000 | 10.82 | 10.90 | 10.72 | 10.80 | 00:00:00 | | 2004-07-28 | 1,448,500 | 10.99 | 11.00 | 10.74 | 10.74 | 00:00:00 | | 2004-07-29 | 1,817,000 | 11.00 | 11.00 | 10.69 | 10.69 | 00:00:00 | | 2004-07-30 | 739,000 | 10.80 | 10.80 | 10.38 | 10.40 | 00:00:00 | | 2004-08-02 | 315,500 | 10.30 | 10.44 | 10.20 | 10.40 | 00:00:00 | | 2004-08-03 | 583,000 | 10.40 | 10.60 | 10.40 | 10.50 | 00:00:00 | | 2004-08-04 | 3,755,000 | 10.39 | 10.44 | 10.36 | 10.40 | 00:00:00 | | 2004-08-05 | 236,500 | 10.48 | 10.48 | 10.20 | 10.20 | 00:00:00 | | 2004-08-06 | 1,630,000 | 10.30 | 10.30 | 10.16 | 10.20 | 00:00:00 | | 2004-08-09 | 316,000 | 10.20 | 10.20 | 9.90 | 9.94 | 00:00:00 | | 2004-08-10 | 631,000 | 10.00 | 10.00 | 9.80 | 9.93 | 00:00:00 | | 2004-08-11 | 3,561,000 | 9.94 | 9.94 | 9.50 | 9.70 | 00:00:00 | | 2004-08-12 | 615,500 | 9.70 | 9.90 | 9.70 | 9.79 | 00:00:00 | | 2004-08-13 | 184,000 | 9.80 | 9.80 | 9.70 | 9.70 | 00:00:00 | | 2004-08-16 | 90,500 | 9.71 | 9.80 | 9.71 | 9.80 | 00:00:00 | | 2004-08-17 | 171,500 | 9.82 | 9.85 | 9.68 | 9.70 | 00:00:00 | | 2004-08-18 | 107,500 | 9.72 | 9.81 | 9.72 | 9.81 | 00:00:00 | | 2004-08-19 | 496,500 | 9.80 | 9.96 | 9.80 | 9.85 | 00:00:00 | | 2004-08-20 | 102,500 | 9.85 | 9.85 | 9.73 | 9.73 | 00:00:00 | | 2004-08-23 | 601,000 | 9.70 | 9.70 | 9.64 | 9.68 | 00:00:00 | | 2004-08-24 | 247,000 | 9.69 | 9.94 | 9.69 | 9.70 | 00:00:00 | | 2004-08-25 | 163,000 | 9.88 | 10.30 | 9.80 | 10.15 | 00:00:00 | | 2004-08-26 | 520,500 | 10.04 | 10.44 | 10.04 | 10.44 | 00:00:00 | | 2004-08-27 | 398,000 | 10.44 | 10.92 | 10.44 | 10.74 | 00:00:00 | | 2004-08-30 | 86,000 | 10.80 | 11.00 | 10.40 | 10.90 | 00:00:00 | | 2004-08-31 | 690,000 | 10.88 | 11.38 | 10.80 | 11.32 | 00:00:00 | | 2004-09-01 | 463,500 | 11.31 | 12.00 | 11.26 | 12.00 | 00:00:00 | | 2004-09-02 | 269,500 | 11.84 | 11.84 | 11.50 | 11.50 | 00:00:00 | | 2004-09-03 | 62,500 | 11.52 | 11.63 | 11.27 | 11.27 | 00:00:00 | | 2004-09-06 | 14,000 | 11.30 | 11.30 | 11.20 | 11.20 | 00:00:00 | | 2004-09-07 | 0 | 11.20 | 11.20 | 11.20 | 11.20 | 00:00:00 | | 2004-09-08 | 186,000 | 11.48 | 11.48 | 11.10 | 11.10 | 00:00:00 | | 2004-09-09 | 80,000 | 11.38 | 11.38 | 10.76 | 10.76 | 00:00:00 | | 2004-09-10 | 25,000 | 10.80 | 10.81 | 10.46 | 10.63 | 00:00:00 | | 2004-09-13 | 205,000 | 10.63 | 10.75 | 10.59 | 10.72 | 00:00:00 | | 2004-09-14 | 472,500 | 11.10 | 12.20 | 10.74 | 11.70 | 00:00:00 | | 2004-09-15 | 256,000 | 11.70 | 11.76 | 11.10 | 11.40 | 00:00:00 | | 2004-09-16 | 88,000 | 11.39 | 11.40 | 11.02 | 11.24 | 00:00:00 | | 2004-09-17 | 327,000 | 11.24 | 11.56 | 11.24 | 11.56 | 00:00:00 | | 2004-09-20 | 170,000 | 11.50 | 11.74 | 11.50 | 11.74 | 00:00:00 | | 2004-09-21 | 884,000 | 11.80 | 12.07 | 11.78 | 12.00 | 00:00:00 | | 2004-09-22 | 207,000 | 12.00 | 12.20 | 11.78 | 11.78 | 00:00:00 | | 2004-09-23 | 660,500 | 11.88 | 12.00 | 11.80 | 11.80 | 00:00:00 | | 2004-09-24 | 324,500 | 12.00 | 12.00 | 11.74 | 11.74 | 00:00:00 | | 2004-09-27 | 237,000 | 11.64 | 11.64 | 11.44 | 11.56 | 00:00:00 | | 2004-09-28 | 919,500 | 11.60 | 11.60 | 11.54 | 11.55 | 00:00:00 | | 2004-09-29 | 319,000 | 11.55 | 11.55 | 11.46 | 11.46 | 00:00:00 | | 2004-09-30 | 113,500 | 11.50 | 11.56 | 11.50 | 11.56 | 00:00:00 | | 2004-10-01 | 607,000 | 11.56 | 11.80 | 11.56 | 11.56 | 00:00:00 | | 2004-10-04 | 936,500 | 11.60 | 11.80 | 11.00 | 11.27 | 00:00:00 | | 2004-10-05 | 986,000 | 11.40 | 11.50 | 11.30 | 11.34 | 00:00:00 | | 2004-10-06 | 62,500 | 11.40 | 11.40 | 11.10 | 11.20 | 00:00:00 | | 2004-10-07 | 228,500 | 11.12 | 11.20 | 11.00 | 11.10 | 00:00:00 | | 2004-10-08 | 83,000 | 11.20 | 11.30 | 11.07 | 11.16 | 00:00:00 | | 2004-10-11 | 50,000 | 11.26 | 11.36 | 11.20 | 11.27 | 00:00:00 | | 2004-10-12 | 0 | 11.27 | 11.27 | 11.27 | 11.27 | 00:00:00 | | 2004-10-13 | 344,500 | 11.20 | 11.34 | 11.20 | 11.30 | 00:00:00 | | 2004-10-14 | 251,500 | 11.20 | 11.20 | 11.00 | 11.14 | 00:00:00 | | 2004-10-15 | 112,000 | 11.20 | 11.36 | 11.20 | 11.34 | 00:00:00 | | 2004-10-18 | 180,500 | 11.24 | 11.69 | 11.22 | 11.60 | 00:00:00 | | 2004-10-19 | 103,000 | 11.70 | 11.70 | 11.40 | 11.40 | 00:00:00 | | 2004-10-20 | 14,500 | 11.40 | 11.40 | 11.16 | 11.30 | 00:00:00 | | 2004-10-21 | 411,500 | 11.30 | 11.76 | 11.30 | 11.70 | 00:00:00 | | 2004-10-22 | 240,500 | 11.60 | 11.68 | 11.50 | 11.68 | 00:00:00 | | 2004-10-25 | 205,000 | 11.68 | 11.70 | 11.40 | 11.70 | 00:00:00 | | 2004-10-26 | 218,500 | 11.68 | 11.68 | 11.56 | 11.62 | 00:00:00 | | 2004-10-27 | 670,500 | 11.68 | 11.70 | 11.46 | 11.60 | 00:00:00 | | 2004-10-28 | 405,500 | 11.70 | 11.70 | 11.58 | 11.63 | 00:00:00 | | 2004-10-29 | 511,000 | 11.70 | 11.71 | 11.60 | 11.60 | 00:00:00 | | 2004-11-01 | 85,500 | 11.60 | 11.62 | 11.60 | 11.60 | 00:00:00 | | 2004-11-02 | 0 | 11.60 | 11.60 | 11.60 | 11.60 | 00:00:00 | | 2004-11-03 | 371,500 | 11.60 | 11.80 | 11.54 | 11.60 | 00:00:00 | | 2004-11-04 | 557,500 | 11.60 | 11.60 | 11.40 | 11.54 | 00:00:00 | | 2004-11-05 | 516,000 | 11.60 | 11.60 | 11.44 | 11.50 | 00:00:00 | | 2004-11-08 | 111,000 | 11.60 | 11.60 | 11.50 | 11.53 | 00:00:00 | | 2004-11-09 | 263,500 | 11.60 | 12.00 | 11.60 | 11.86 | 00:00:00 | | 2004-11-10 | 234,500 | 11.80 | 12.01 | 11.80 | 12.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
