Skip to main content
Natura Cosméticos S.A. (BVMF:NATU3)
Brazil flag Brazil · Delayed Price · Currency is BRL
8.72
+0.03 (0.35%)
Mar 6, 2026, 12:01 PM GMT-3

Natura Cosméticos Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20268.608.808.588.77-0.92%224,100
Mar 5, 20268.918.948.608.698.69-3.55%5,360,300
Mar 4, 20268.729.018.719.019.015.13%9,345,000
Mar 3, 20268.698.778.448.578.57-4.67%8,368,800
Mar 2, 20269.039.088.868.998.99-1.32%4,945,300
Feb 27, 20269.619.619.099.119.11-5.20%12,312,000
Feb 26, 20269.909.959.549.619.61-2.73%9,942,900
Feb 25, 202610.0010.049.779.889.88-1.00%13,430,800
Feb 24, 20269.4210.009.389.989.986.40%12,950,900
Feb 23, 20269.289.429.199.389.38-0.74%9,112,000
Feb 20, 20269.299.499.239.459.451.07%5,251,600
Feb 19, 20269.389.519.279.359.350.75%4,883,600
Feb 18, 20269.209.409.119.289.280.98%5,448,700
Feb 13, 20269.079.248.749.199.190.33%9,467,000
Feb 12, 20269.489.509.129.169.16-3.98%9,432,900
Feb 11, 20269.539.679.309.549.540.63%8,355,600
Feb 10, 20269.199.559.169.489.482.38%9,751,100
Feb 9, 20269.149.269.069.269.261.65%5,651,100
Feb 6, 20268.949.118.879.119.111.90%4,329,800
Feb 5, 20268.729.078.718.948.942.29%5,907,800
Feb 4, 20268.848.948.718.748.74-2.35%8,899,800
Feb 3, 20268.839.268.738.958.952.29%9,302,100
Feb 2, 20268.808.838.598.758.75-0.23%7,506,100
Jan 30, 20268.678.838.588.778.771.04%7,666,100
Jan 29, 20268.948.948.488.688.68-2.03%7,740,300
Jan 28, 20268.698.948.588.868.862.67%7,645,200
Jan 27, 20268.598.788.538.638.632.25%8,756,100
Jan 26, 20268.248.538.168.448.442.55%14,928,100
Jan 23, 20268.088.287.938.238.232.49%9,542,100
Jan 22, 20267.798.257.738.038.033.88%12,715,500
Jan 21, 20267.577.807.447.737.733.48%15,490,100
Jan 20, 20267.337.507.287.477.471.36%7,189,500
Jan 19, 20267.587.677.217.377.37-3.41%14,394,200
Jan 16, 20267.567.687.357.637.631.46%8,579,200
Jan 15, 20267.607.747.517.527.52-0.40%7,010,100
Jan 14, 20267.587.607.427.557.550.53%6,118,600
Jan 13, 20267.417.517.337.517.51-6,923,900
Jan 12, 20267.327.567.237.517.512.18%6,117,500
Jan 9, 20267.337.467.307.357.350.14%4,416,500
Jan 8, 20267.277.387.217.347.340.82%5,055,500
Jan 7, 20267.437.477.267.287.28-1.89%5,975,700
Jan 6, 20267.397.567.387.427.420.95%7,577,600
Jan 5, 20267.227.417.227.357.352.08%7,815,500
Jan 2, 20267.517.527.197.207.20-3.36%5,326,400
Dec 30, 20257.287.547.267.457.453.04%7,286,900
Dec 29, 20257.327.367.237.237.23-1.77%8,673,800
Dec 26, 20257.247.387.167.367.361.80%9,546,900
Dec 23, 20257.307.377.197.237.23-0.41%8,584,800
Dec 22, 20257.367.387.137.267.26-1.36%9,781,800
Dec 19, 20257.537.537.367.367.36-2.26%11,349,800
Dec 18, 20257.727.737.497.537.53-2.59%9,952,200
Dec 17, 20257.857.867.627.737.73-2.28%6,977,100
Dec 16, 20257.968.037.857.917.91-1.98%5,097,800
Dec 15, 20258.088.197.978.078.071.25%4,338,400
Dec 12, 20257.888.207.887.977.970.76%6,386,800
Dec 11, 20257.777.947.727.917.911.93%6,481,700
Dec 10, 20257.937.937.717.767.76-1.15%6,576,000
Dec 9, 20257.817.987.607.857.85-11,219,400
Dec 8, 20258.178.257.767.857.85-2.85%10,475,700
Dec 5, 20258.728.818.058.088.08-7.34%12,527,200
Dec 4, 20258.488.778.468.728.723.93%7,999,000
Dec 3, 20258.408.488.338.398.390.36%5,668,500
Dec 2, 20258.248.518.228.368.362.08%6,888,200
Dec 1, 20258.258.368.168.198.19-1.21%15,385,600
Nov 28, 20257.938.387.908.298.294.54%13,659,300
Nov 27, 20258.038.137.927.937.93-0.88%5,441,700
Nov 26, 20257.708.037.648.008.004.30%13,934,000
Nov 25, 20257.517.807.507.677.672.68%12,087,200
Nov 24, 20257.657.657.457.477.47-1.84%14,540,400
Nov 21, 20257.757.817.557.617.61-1.93%7,960,200
Nov 19, 20257.777.807.677.767.760.13%5,630,900
Nov 18, 20257.727.897.677.757.75-0.26%5,552,500
Nov 17, 20257.827.847.727.777.77-0.64%5,427,700
Nov 14, 20257.897.977.747.827.82-0.76%8,927,500
Nov 13, 20257.897.937.647.887.880.38%11,256,800
Nov 12, 20257.777.987.737.857.851.16%15,806,400
Nov 11, 20258.048.047.487.767.76-15.65%51,047,000
Nov 10, 20259.309.369.089.209.20-1.60%5,787,900
Nov 7, 20259.149.409.079.359.351.63%5,802,100
Nov 6, 20259.129.239.019.209.200.88%5,477,000
Nov 5, 20258.979.198.929.129.121.11%8,699,700
Nov 4, 20259.009.068.929.029.02-0.33%8,755,800
Nov 3, 20259.099.319.049.059.050.44%8,337,300
Oct 31, 20258.809.078.669.019.013.21%9,097,600
Oct 30, 20258.608.818.538.738.730.34%3,093,500
Oct 29, 20258.728.838.638.708.70-0.34%5,420,500
Oct 28, 20258.818.818.608.738.73-0.91%4,212,100
Oct 27, 20258.859.178.758.818.810.80%8,018,900
Oct 24, 20258.498.838.498.748.742.46%10,518,000
Oct 23, 20258.538.678.438.538.530.24%4,601,500
Oct 22, 20258.628.688.468.518.51-1.05%7,426,000
Oct 21, 20258.558.688.508.608.600.82%6,785,700
Oct 20, 20258.288.588.228.538.534.53%9,247,600
Oct 17, 20258.208.398.148.168.16-1.21%5,588,600
Oct 16, 20258.208.308.158.268.260.36%7,522,500
Oct 15, 20258.208.358.158.238.23-0.12%12,464,800
Oct 14, 20258.448.448.178.248.24-2.72%9,137,500
Oct 13, 20258.508.678.408.478.470.83%9,808,100
Oct 10, 20258.478.498.228.408.40-0.36%7,637,300
Oct 9, 20258.348.478.198.438.431.69%10,290,600