Natura Cosméticos S.A. (BVMF:NATU3)
Brazil
· Delayed Price · Currency is BRL 10.21
-0.05 (-0.49%)
Apr 28, 2026, 5:06 PM GMT-3
Natura Cosméticos Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 10.16 | 10.19 | 10.00 | 10.16 | - | -0.97% | 1,282,800 |
| Apr 27, 2026 | 10.15 | 10.38 | 10.14 | 10.26 | 10.26 | 1.08% | 7,643,700 |
| Apr 24, 2026 | 10.10 | 10.25 | 10.05 | 10.15 | 10.15 | - | 7,121,700 |
| Apr 23, 2026 | 10.15 | 10.26 | 10.04 | 10.15 | 10.15 | -0.10% | 7,752,100 |
| Apr 22, 2026 | 10.15 | 10.29 | 10.08 | 10.16 | 10.16 | -0.20% | 6,235,900 |
| Apr 20, 2026 | 10.18 | 10.32 | 10.08 | 10.18 | 10.18 | 0.30% | 5,546,300 |
| Apr 17, 2026 | 10.25 | 10.33 | 9.91 | 10.15 | 10.15 | 0.50% | 9,514,700 |
| Apr 16, 2026 | 10.31 | 10.31 | 10.06 | 10.10 | 10.10 | -1.46% | 4,961,000 |
| Apr 15, 2026 | 10.40 | 10.44 | 10.14 | 10.25 | 10.25 | -1.44% | 5,129,500 |
| Apr 14, 2026 | 10.32 | 10.49 | 10.30 | 10.40 | 10.40 | 0.78% | 5,611,400 |
| Apr 13, 2026 | 10.14 | 10.35 | 10.08 | 10.32 | 10.32 | 1.18% | 5,750,000 |
| Apr 10, 2026 | 10.34 | 10.44 | 10.20 | 10.20 | 10.20 | - | 5,979,700 |
| Apr 9, 2026 | 10.40 | 10.44 | 10.06 | 10.20 | 10.20 | -1.45% | 10,576,500 |
| Apr 8, 2026 | 10.72 | 10.72 | 10.33 | 10.35 | 10.35 | 1.17% | 8,604,800 |
| Apr 7, 2026 | 10.44 | 10.47 | 10.08 | 10.23 | 10.23 | -2.66% | 7,109,700 |
| Apr 6, 2026 | 10.45 | 10.55 | 10.36 | 10.51 | 10.51 | 1.55% | 7,086,100 |
| Apr 2, 2026 | 10.03 | 10.53 | 10.01 | 10.35 | 10.35 | - | 13,149,900 |
| Apr 1, 2026 | 10.65 | 10.72 | 10.27 | 10.35 | 10.35 | -0.86% | 15,214,000 |
| Mar 31, 2026 | 10.00 | 10.45 | 9.90 | 10.44 | 10.44 | 12.99% | 24,840,800 |
| Mar 30, 2026 | 9.50 | 9.57 | 9.14 | 9.24 | 9.24 | - | 9,352,000 |
| Mar 27, 2026 | 9.49 | 9.56 | 9.24 | 9.24 | 9.24 | -2.94% | 7,572,700 |
| Mar 26, 2026 | 9.80 | 9.85 | 9.37 | 9.52 | 9.52 | -3.84% | 9,353,400 |
| Mar 25, 2026 | 9.90 | 10.07 | 9.77 | 9.90 | 9.90 | 1.85% | 7,327,400 |
| Mar 24, 2026 | 9.75 | 9.79 | 9.47 | 9.72 | 9.72 | -1.82% | 6,591,200 |
| Mar 23, 2026 | 9.50 | 9.90 | 9.44 | 9.90 | 9.90 | 7.49% | 8,135,300 |
| Mar 20, 2026 | 9.64 | 9.93 | 9.21 | 9.21 | 9.21 | -5.54% | 13,082,400 |
| Mar 19, 2026 | 9.10 | 9.91 | 9.02 | 9.75 | 9.75 | 4.28% | 14,302,100 |
| Mar 18, 2026 | 9.31 | 9.93 | 9.10 | 9.35 | 9.35 | -0.11% | 11,706,700 |
| Mar 17, 2026 | 9.19 | 9.75 | 9.10 | 9.36 | 9.36 | 8.46% | 25,113,100 |
| Mar 16, 2026 | 8.86 | 8.93 | 8.62 | 8.63 | 8.63 | -0.35% | 5,398,700 |
| Mar 13, 2026 | 8.69 | 8.89 | 8.62 | 8.66 | 8.66 | 0.81% | 5,491,400 |
| Mar 12, 2026 | 8.78 | 8.82 | 8.59 | 8.59 | 8.59 | -3.16% | 5,749,500 |
| Mar 11, 2026 | 8.74 | 9.00 | 8.73 | 8.87 | 8.87 | - | 3,367,300 |
| Mar 10, 2026 | 8.84 | 9.07 | 8.67 | 8.87 | 8.87 | 1.49% | 3,903,200 |
| Mar 9, 2026 | 8.67 | 8.89 | 8.64 | 8.74 | 8.74 | 0.11% | 5,725,400 |
| Mar 6, 2026 | 8.60 | 8.88 | 8.56 | 8.73 | 8.73 | 0.46% | 5,063,500 |
| Mar 5, 2026 | 8.91 | 8.94 | 8.60 | 8.69 | 8.69 | -3.55% | 5,360,300 |
| Mar 4, 2026 | 8.72 | 9.01 | 8.71 | 9.01 | 9.01 | 5.13% | 9,345,000 |
| Mar 3, 2026 | 8.69 | 8.77 | 8.44 | 8.57 | 8.57 | -4.67% | 8,368,800 |
| Mar 2, 2026 | 9.03 | 9.08 | 8.86 | 8.99 | 8.99 | -1.32% | 4,945,300 |
| Feb 27, 2026 | 9.61 | 9.61 | 9.09 | 9.11 | 9.11 | -5.20% | 12,312,000 |
| Feb 26, 2026 | 9.90 | 9.95 | 9.54 | 9.61 | 9.61 | -2.73% | 9,942,900 |
| Feb 25, 2026 | 10.00 | 10.04 | 9.77 | 9.88 | 9.88 | -1.00% | 13,430,800 |
| Feb 24, 2026 | 9.42 | 10.00 | 9.38 | 9.98 | 9.98 | 6.40% | 12,950,900 |
| Feb 23, 2026 | 9.28 | 9.42 | 9.19 | 9.38 | 9.38 | -0.74% | 9,112,000 |
| Feb 20, 2026 | 9.29 | 9.49 | 9.23 | 9.45 | 9.45 | 1.07% | 5,251,600 |
| Feb 19, 2026 | 9.38 | 9.51 | 9.27 | 9.35 | 9.35 | 0.75% | 4,883,600 |
| Feb 18, 2026 | 9.20 | 9.40 | 9.11 | 9.28 | 9.28 | 0.98% | 5,448,700 |
| Feb 13, 2026 | 9.07 | 9.24 | 8.74 | 9.19 | 9.19 | 0.33% | 9,467,000 |
| Feb 12, 2026 | 9.48 | 9.50 | 9.12 | 9.16 | 9.16 | -3.98% | 9,432,900 |
| Feb 11, 2026 | 9.53 | 9.67 | 9.30 | 9.54 | 9.54 | 0.63% | 8,355,600 |
| Feb 10, 2026 | 9.19 | 9.55 | 9.16 | 9.48 | 9.48 | 2.38% | 9,751,100 |
| Feb 9, 2026 | 9.14 | 9.26 | 9.06 | 9.26 | 9.26 | 1.65% | 5,651,100 |
| Feb 6, 2026 | 8.94 | 9.11 | 8.87 | 9.11 | 9.11 | 1.90% | 4,329,800 |
| Feb 5, 2026 | 8.72 | 9.07 | 8.71 | 8.94 | 8.94 | 2.29% | 5,907,800 |
| Feb 4, 2026 | 8.84 | 8.94 | 8.71 | 8.74 | 8.74 | -2.35% | 8,899,800 |
| Feb 3, 2026 | 8.83 | 9.26 | 8.73 | 8.95 | 8.95 | 2.29% | 9,302,100 |
| Feb 2, 2026 | 8.80 | 8.83 | 8.59 | 8.75 | 8.75 | -0.23% | 7,506,100 |
| Jan 30, 2026 | 8.67 | 8.83 | 8.58 | 8.77 | 8.77 | 1.04% | 7,666,100 |
| Jan 29, 2026 | 8.94 | 8.94 | 8.48 | 8.68 | 8.68 | -2.03% | 7,740,300 |
| Jan 28, 2026 | 8.69 | 8.94 | 8.58 | 8.86 | 8.86 | 2.67% | 7,645,200 |
| Jan 27, 2026 | 8.59 | 8.78 | 8.53 | 8.63 | 8.63 | 2.25% | 8,756,100 |
| Jan 26, 2026 | 8.24 | 8.53 | 8.16 | 8.44 | 8.44 | 2.55% | 14,928,100 |
| Jan 23, 2026 | 8.08 | 8.28 | 7.93 | 8.23 | 8.23 | 2.49% | 9,542,100 |
| Jan 22, 2026 | 7.79 | 8.25 | 7.73 | 8.03 | 8.03 | 3.88% | 12,715,500 |
| Jan 21, 2026 | 7.57 | 7.80 | 7.44 | 7.73 | 7.73 | 3.48% | 15,490,100 |
| Jan 20, 2026 | 7.33 | 7.50 | 7.28 | 7.47 | 7.47 | 1.36% | 7,189,500 |
| Jan 19, 2026 | 7.58 | 7.67 | 7.21 | 7.37 | 7.37 | -3.41% | 14,394,200 |
| Jan 16, 2026 | 7.56 | 7.68 | 7.35 | 7.63 | 7.63 | 1.46% | 8,579,200 |
| Jan 15, 2026 | 7.60 | 7.74 | 7.51 | 7.52 | 7.52 | -0.40% | 7,010,100 |
| Jan 14, 2026 | 7.58 | 7.60 | 7.42 | 7.55 | 7.55 | 0.53% | 6,118,600 |
| Jan 13, 2026 | 7.41 | 7.51 | 7.33 | 7.51 | 7.51 | - | 6,923,900 |
| Jan 12, 2026 | 7.32 | 7.56 | 7.23 | 7.51 | 7.51 | 2.18% | 6,117,500 |
| Jan 9, 2026 | 7.33 | 7.46 | 7.30 | 7.35 | 7.35 | 0.14% | 4,416,500 |
| Jan 8, 2026 | 7.27 | 7.38 | 7.21 | 7.34 | 7.34 | 0.82% | 5,055,500 |
| Jan 7, 2026 | 7.43 | 7.47 | 7.26 | 7.28 | 7.28 | -1.89% | 5,975,700 |
| Jan 6, 2026 | 7.39 | 7.56 | 7.38 | 7.42 | 7.42 | 0.95% | 7,577,600 |
| Jan 5, 2026 | 7.22 | 7.41 | 7.22 | 7.35 | 7.35 | 2.08% | 7,815,500 |
| Jan 2, 2026 | 7.51 | 7.52 | 7.19 | 7.20 | 7.20 | -3.36% | 5,326,400 |
| Dec 30, 2025 | 7.28 | 7.54 | 7.26 | 7.45 | 7.45 | 3.04% | 7,286,900 |
| Dec 29, 2025 | 7.32 | 7.36 | 7.23 | 7.23 | 7.23 | -1.77% | 8,673,800 |
| Dec 26, 2025 | 7.24 | 7.38 | 7.16 | 7.36 | 7.36 | 1.80% | 9,546,900 |
| Dec 23, 2025 | 7.30 | 7.37 | 7.19 | 7.23 | 7.23 | -0.41% | 8,584,800 |
| Dec 22, 2025 | 7.36 | 7.38 | 7.13 | 7.26 | 7.26 | -1.36% | 9,781,800 |
| Dec 19, 2025 | 7.53 | 7.53 | 7.36 | 7.36 | 7.36 | -2.26% | 11,349,800 |
| Dec 18, 2025 | 7.72 | 7.73 | 7.49 | 7.53 | 7.53 | -2.59% | 9,952,200 |
| Dec 17, 2025 | 7.85 | 7.86 | 7.62 | 7.73 | 7.73 | -2.28% | 6,977,100 |
| Dec 16, 2025 | 7.96 | 8.03 | 7.85 | 7.91 | 7.91 | -1.98% | 5,097,800 |
| Dec 15, 2025 | 8.08 | 8.19 | 7.97 | 8.07 | 8.07 | 1.25% | 4,338,400 |
| Dec 12, 2025 | 7.88 | 8.20 | 7.88 | 7.97 | 7.97 | 0.76% | 6,386,800 |
| Dec 11, 2025 | 7.77 | 7.94 | 7.72 | 7.91 | 7.91 | 1.93% | 6,481,700 |
| Dec 10, 2025 | 7.93 | 7.93 | 7.71 | 7.76 | 7.76 | -1.15% | 6,576,000 |
| Dec 9, 2025 | 7.81 | 7.98 | 7.60 | 7.85 | 7.85 | - | 11,219,400 |
| Dec 8, 2025 | 8.17 | 8.25 | 7.76 | 7.85 | 7.85 | -2.85% | 10,475,700 |
| Dec 5, 2025 | 8.72 | 8.81 | 8.05 | 8.08 | 8.08 | -7.34% | 12,527,200 |
| Dec 4, 2025 | 8.48 | 8.77 | 8.46 | 8.72 | 8.72 | 3.93% | 7,999,000 |
| Dec 3, 2025 | 8.40 | 8.48 | 8.33 | 8.39 | 8.39 | 0.36% | 5,668,500 |
| Dec 2, 2025 | 8.24 | 8.51 | 8.22 | 8.36 | 8.36 | 2.08% | 6,888,200 |
| Dec 1, 2025 | 8.25 | 8.36 | 8.16 | 8.19 | 8.19 | -1.21% | 15,385,600 |
| Nov 28, 2025 | 7.93 | 8.38 | 7.90 | 8.29 | 8.29 | 4.54% | 13,659,300 |