B3 · NATU3 · stock
Natura Cosméticos S.A. (NATU3) stock price history
Every B3 trading session of Natura Cosméticos S.A. from May 26, 2004 to Sep 28, 2026: 4,162 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
NATU3 adjusted close, 2004 to 2026
- R$68.98
- All time high, 2019
- R$11.15
- 52 week high, R$6.68 low
- 4,162
- Daily sessions since 2004
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2004 to 2026 series and minute bars.
NATU3 key facts
- Natura Cosméticos S.A. (NATU3) closed at R$6.71 on Sep 28, 2026 on B3.
- NATU3's all time high close is R$68.98, set on Sep 13, 2019; its all time low close is R$6.71 on Sep 28, 2026.
- NATU3's 52 week range is R$6.68 to R$11.15.
- NATU3 returned -28.6% over the year to Sep 28, 2026 and -81.8% over five years.
- Over ten years NATU3 returned -78%, -14.0% a year compounded.
- NATU3's deepest drawdown was -90.3% from Sep 13, 2019 to Sep 28, 2026.
- DataCedar holds 4,162 daily sessions of NATU3 history from May 26, 2004 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
NATU3 price chart, 2004 to 2026
NATU3 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -23.2% |
| 3 months | -15.9% |
| 6 months | -27.4% |
| Year to date | -9.9% |
| 1 year | -28.6% |
| 3 years | -81.8% |
| 5 years | -81.8% |
| 10 years | -77.8% |
| Since May 26, 2004 | -2.1% |
| Compound annual growth, 22.3 years | -0.1% |
NATU3 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- R$68.98 on Sep 13, 2019
- All time low close
- R$6.71 on Sep 28, 2026
- 52 week high
- R$11.15 on May 7, 2026
- 52 week low
- R$6.68 on Sep 28, 2026
- Deepest drawdown
- -90.3% from Sep 13, 2019 to Sep 28, 2026, not yet recovered
- Best single session
- +16.5% on Sep 18, 2025
- Worst single session
- -72.4% on Jul 2, 2025
- Volatility, 1 year annualised
- 45.1%
- Sessions closing higher, 1 year
- 47%
- Best calendar year
- 2009, +97%
- Worst calendar year
- 2025, -80%
NATU3 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2004 starts on May 26, 2004; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | R$7.51 | R$11.15 | R$6.68 | R$6.71 | -9.9% | 1.8B | 185 |
| 2025 | R$36.86 | R$36.86 | R$7.13 | R$7.45 | -79.8% | 1.3B | 131 |
| 2019 | R$44.64 | R$69.72 | R$29.70 | R$36.86 | -17.4% | 615.9M | 218 |
| 2018 | R$32.92 | R$44.85 | R$25.49 | R$44.64 | +36.8% | 436.8M | 245 |
| 2017 | R$22.56 | R$35.72 | R$21.90 | R$32.63 | +44.0% | 395.3M | 245 |
| 2016 | R$22.83 | R$33.56 | R$20.38 | R$22.66 | -1.2% | 309.8M | 249 |
| 2015 | R$29.75 | R$33.45 | R$18.23 | R$22.93 | -24.2% | 290.6M | 246 |
| 2014 | R$38.13 | R$41.25 | R$28.16 | R$30.25 | -21.0% | 411.2M | 248 |
| 2013 | R$53.57 | R$54.33 | R$36.58 | R$38.31 | -28.0% | 310.5M | 248 |
| 2012 | R$32.00 | R$53.53 | R$31.73 | R$53.20 | +65.3% | 275.9M | 245 |
| 2011 | R$42.05 | R$43.58 | R$26.73 | R$32.18 | -22.2% | 262.8M | 249 |
| 2010 | R$30.90 | R$42.87 | R$27.02 | R$41.34 | +32.4% | 198M | 247 |
| 2009 | R$16.53 | R$32.95 | R$15.67 | R$31.24 | +97.0% | 234.4M | 248 |
| 2008 | R$13.89 | R$19.20 | R$11.73 | R$15.86 | +14.8% | 246.6M | 249 |
| 2007 | R$24.62 | R$25.19 | R$13.81 | R$13.81 | -43.6% | 288.8M | 245 |
| 2006 | R$16.74 | R$25.67 | R$15.44 | R$24.50 | +46.4% | 1.2B | 258 |
| 2005 | R$12.67 | R$18.33 | R$9.99 | R$16.73 | +32.9% | 420.1M | 249 |
| 2004 | R$6.50 | R$12.98 | R$6.34 | R$12.59 | n/a | 531.3M | 157 |
NATU3 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | R$6.71 | -23.2% |
| August 2026 | R$8.74 | +4.3% |
| July 2026 | R$8.38 | -4.0% |
| June 2026 | R$8.73 | -12.3% |
| May 2026 | R$9.95 | -2.4% |
| April 2026 | R$10.19 | -2.4% |
| March 2026 | R$10.44 | +14.6% |
| February 2026 | R$9.11 | +3.9% |
| January 2026 | R$8.77 | +17.7% |
| December 2025 | R$7.45 | -10.1% |
| November 2025 | R$8.29 | -8.0% |
| October 2025 | R$9.01 | -3.6% |
About the NATU3 data
Daily bars. 4,162 sessions from May 26, 2004 to Sep 28, 2026, one row per B3 trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are B3 trading days; minute timestamps are UTC. Prices are in BRL. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 26, 2004, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/NATU3/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on B3
- N2ET34 Cloudflare, Inc.
- N2LY34 Annaly Capital Management, Inc.
- N2TN34 Nutanix, Inc.
- N2VC34 NovoCure Limited
- NAUI11 Ten Desenvolvimento Fundo De Investimento Imobiliario
- NAVT11 Navi Imobiliario Total Return Fundos De Investimento Imobiliario
- NCRI11 Navi Credito Imobiliario - Fundo De Investimento Imobiliario
- NETE34 NetEase, Inc.
Common questions
NATU3 share price history
