Skip to main content
Natura Cosméticos S.A. (BVMF:NATU3)
Brazil flag Brazil · Delayed Price · Currency is BRL
8.08
-0.64 (-7.34%)
At close: Dec 5, 2025

Natura Cosméticos Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20258.728.818.318.32--4.59%5,863,200
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%5,451,700
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
Oct 8, 20258.198.388.068.298.291.97%12,464,600
Oct 7, 20258.598.598.078.138.13-5.36%16,240,900
Oct 6, 20258.958.958.508.598.59-3.70%8,617,300
Oct 3, 20259.009.058.828.928.92-1.11%7,236,800
Oct 2, 20259.219.218.959.029.02-1.85%8,532,200
Oct 1, 20259.369.429.109.199.19-1.71%14,663,300
Sep 30, 20259.519.519.229.359.35-0.53%13,201,200
Sep 29, 20259.509.599.289.409.40-6,032,500
Sep 26, 20259.229.489.099.409.402.40%14,704,300
Sep 25, 20259.049.358.979.189.182.34%16,216,500
Sep 24, 20259.229.238.958.978.97-2.61%16,802,000
Sep 23, 20259.369.419.169.219.21-1.60%13,018,900
Sep 22, 20259.829.829.269.369.36-4.97%17,370,400
Sep 19, 202510.4410.449.829.859.85-4.65%23,326,600
Sep 18, 20259.9310.339.7910.3310.3316.46%43,171,700
Sep 17, 20258.808.908.608.878.871.37%22,078,600
Sep 16, 20258.989.278.738.758.75-2.13%9,933,600
Sep 15, 20259.109.108.688.948.942.17%9,215,500
Sep 12, 20258.678.848.618.758.75-0.46%4,180,800
Sep 11, 20258.698.898.618.798.791.74%4,843,600
Sep 10, 20258.708.778.618.648.640.12%4,695,200
Sep 9, 20258.688.718.578.638.630.23%4,411,200
Sep 8, 20258.858.908.588.618.61-2.60%10,821,100
Sep 5, 20258.769.058.768.848.841.73%6,089,300
Sep 4, 20258.648.708.568.698.690.93%4,340,400
Sep 3, 20258.768.848.568.618.61-1.37%4,823,000
Sep 2, 20258.908.968.738.738.73-2.57%6,618,700
Sep 1, 20259.099.098.828.968.96-0.55%3,579,500
Aug 29, 20259.179.238.889.019.01-1.64%8,905,200
Aug 28, 20259.159.319.139.169.160.88%9,068,400
Aug 27, 20258.979.088.779.089.081.23%9,130,200
Aug 26, 20258.879.188.848.978.970.90%132,587,100
Aug 25, 20259.159.308.838.898.89-2.74%14,538,000
Aug 22, 20258.509.148.509.149.148.29%14,903,700
Aug 21, 20258.368.448.208.448.440.72%12,934,600
Aug 20, 20258.428.508.218.388.38-0.24%11,063,300
Aug 19, 20258.828.858.338.408.40-5.19%8,304,700
Aug 18, 20259.019.148.818.868.86-3.06%5,539,400
Aug 15, 20258.909.148.629.149.141.56%10,807,700
Aug 14, 20258.669.158.669.009.002.86%10,497,500
Aug 13, 20258.698.908.478.758.751.16%12,376,700
Aug 12, 20259.609.648.658.658.65-7.98%19,383,300
Aug 11, 20258.889.738.879.409.405.86%10,090,100
Aug 8, 20259.179.218.738.888.88-3.16%6,154,800
Aug 7, 20259.159.409.149.179.170.33%3,658,800
Aug 6, 20258.779.208.769.149.144.70%5,750,300
Aug 5, 20258.828.898.688.738.73-0.46%5,428,500
Aug 4, 20259.029.068.718.778.77-1.57%7,106,500
Aug 1, 20259.199.248.918.918.91-1.33%4,320,600
Jul 31, 20259.059.128.929.039.03-1.31%6,001,200
Jul 30, 20259.149.308.969.159.150.11%3,532,200
Jul 29, 20259.069.228.989.149.141.22%3,653,300
Jul 28, 20259.199.278.959.039.03-1.42%3,775,000
Jul 25, 20259.479.479.019.169.16-2.55%6,369,700
Jul 24, 20259.369.559.199.409.40-1.36%5,089,400
Jul 23, 20259.119.539.119.539.534.27%3,626,700
Jul 22, 20259.399.579.149.149.14-2.77%5,643,600
Jul 21, 20259.409.539.309.409.40-1.16%4,797,200
Jul 18, 20259.569.569.449.519.51-1.45%4,898,400