NATU3
CEDEAR ARSNatura Cosméticos S.A. · NATU3 · B3
ISIN: ARCAVA460271 · Subyacente: · Valor representado:
Último cierre
2742.50
-57.50
-2.05%
Datos al 09/09/2026
Datos de la rueda actual
Apertura 2800.00
Mínimo 2670.00
Máximo 2900.00
Volumen 1966
Instrumento
- Emisor
- Caja de Valores S.A.
- Denominación
- ARS
- ON
- Sin vincular
- ISIN
- —
Serie histórica
Precio de cierre
Período
Historial de precios 70 registros
| Fecha | Apertura | Máximo | Mínimo | Cierre | Volumen |
|---|---|---|---|---|---|
| 09/09/2026 | 2800.00 | 2900.00 | 2670.00 | 2742.50 | 1966 |
| 08/09/2026 | 2820.00 | 2895.00 | 2650.00 | 2800.00 | 304 |
| 07/09/2026 | 2700.00 | 2840.00 | 2680.00 | 2820.00 | 179 |
| 04/09/2026 | 2797.50 | 2900.00 | 2690.00 | 2750.00 | 350 |
| 03/09/2026 | 2635.00 | 2845.00 | 2635.00 | 2797.50 | 418 |
| 02/09/2026 | 2640.00 | 3050.00 | 2630.00 | 2772.50 | 2411 |
| 01/09/2026 | 2740.00 | 2835.00 | 2620.00 | 2625.00 | 327 |
| 31/08/2026 | 2700.00 | 2850.00 | 2635.00 | 2742.50 | 260 |
| 28/08/2026 | 2700.00 | 2950.00 | 2600.00 | 2660.00 | 1099 |
| 27/08/2026 | 2685.00 | 2850.00 | 2600.00 | 2657.50 | 167 |
| 26/08/2026 | 2685.00 | 2750.00 | 2505.00 | 2685.00 | 937 |
| 25/08/2026 | 2675.00 | 2675.00 | 2560.00 | 2640.00 | 415 |
| 24/08/2026 | 2550.00 | 2710.00 | 2507.50 | 2562.50 | 117 |
| 21/08/2026 | 2500.00 | 2687.50 | 2401.00 | 2637.50 | 765 |
| 20/08/2026 | 2500.00 | 2565.00 | 2370.00 | 2500.00 | 789 |
| 19/08/2026 | 2500.00 | 2600.00 | 2355.00 | 2392.00 | 976 |
| 18/08/2026 | 2500.00 | 2600.00 | 2282.00 | 2530.00 | 1260 |
| 14/08/2026 | 2700.00 | 2800.00 | 2500.00 | 2510.00 | 434 |
| 13/08/2026 | 2650.00 | 2785.00 | 2520.00 | 2552.50 | 2121 |
| 12/08/2026 | 2600.00 | 2835.00 | 2400.00 | 2710.00 | 1732 |
| 11/08/2026 | 2600.00 | 2937.50 | 2555.00 | 2595.00 | 2179 |
| 10/08/2026 | 2650.00 | 2700.00 | 2499.00 | 2535.00 | 143 |
| 07/08/2026 | 2550.00 | 2785.00 | 2485.00 | 2565.00 | 488 |
| 06/08/2026 | 2600.00 | 2945.00 | 2550.00 | 2610.00 | 1015 |
| 05/08/2026 | 2870.00 | 2897.50 | 2600.00 | 2730.00 | 284 |
| 04/08/2026 | 2800.00 | 2865.00 | 2630.00 | 2745.00 | 1328 |
| 03/08/2026 | 2680.00 | 2830.00 | 2650.00 | 2777.50 | 231 |
| 31/07/2026 | 2600.00 | 2725.00 | 2520.00 | 2672.50 | 271 |
| 30/07/2026 | 2620.00 | 2897.50 | 2620.00 | 2637.50 | 194 |
| 29/07/2026 | 2610.00 | 2892.50 | 2600.00 | 2620.00 | 187 |
| 28/07/2026 | 2950.00 | 2950.00 | 2340.00 | 2610.00 | 533 |
| 27/07/2026 | 2625.00 | 2805.00 | 2602.50 | 2770.00 | 310 |
| 24/07/2026 | 2565.00 | 2730.00 | 2565.00 | 2622.50 | 36 |
| 23/07/2026 | 2700.00 | 2760.00 | 2700.00 | 2700.00 | 829 |
| 22/07/2026 | 2770.00 | 2855.00 | 2680.00 | 2840.00 | 659 |
| 21/07/2026 | 2660.00 | 2660.00 | 2470.00 | 2657.50 | 689 |
| 20/07/2026 | 2560.00 | 2690.00 | 2475.00 | 2660.00 | 1662 |
| 17/07/2026 | 2600.00 | 2600.00 | 2500.00 | 2560.00 | 175 |
| 16/07/2026 | 2490.00 | 2735.00 | 2490.00 | 2560.00 | 313 |
| 15/07/2026 | 2790.00 | 2950.00 | 2480.00 | 2547.50 | 413 |
| 14/07/2026 | 2600.00 | 2872.50 | 2480.00 | 2790.00 | 836 |
| 13/07/2026 | 2500.00 | 2950.00 | 2500.00 | 2600.00 | 2173 |
| 10/07/2026 | 2510.00 | 2700.00 | 2510.00 | 2535.00 | 399 |
| 08/07/2026 | 2500.00 | 2710.00 | 2485.00 | 2507.50 | 361 |
| 07/07/2026 | 2432.00 | 2600.00 | 2432.00 | 2500.00 | 194 |
| 06/07/2026 | 2500.00 | 2650.00 | 2500.00 | 2560.00 | 106 |
| 03/07/2026 | 2426.00 | 2570.00 | 2395.00 | 2565.00 | 59 |
| 02/07/2026 | 2650.00 | 2650.00 | 2425.00 | 2425.00 | 145 |
| 01/07/2026 | 2530.00 | 2610.00 | 2510.00 | 2580.00 | 252 |
| 30/06/2026 | 2460.00 | 2640.00 | 2350.00 | 2527.50 | 18411 |