(Login BolsaPT & Canal Forex) |
|
 NATURA -ON - [Ticker: NATU3.SA] |     | | Última Trade | 40,860 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-12-04 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | --0.71 (+0.98%) | Capitalização Bolsista | 0 | | Bid / Ask | 30,910 x 0 - 30,940 x 0 | EPS | 0,00 | | Abertura | 41,750 | PER | 0,00% | | Máximo | 41,770 | Pagamento Dividendo | | | Mínimo | 40,640 | Data Ex-Dividendo | | | Fecho Anterior | 41,570 | Yield | | | Volume | 1.462.200 | Volume Médio (3m) | 0 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para NATU3.SA de 2000-01-01 a 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-10-12 | 00:00:00 | 17,00 | 17,00 | 17,00 | 17,00 | 0 | | 2005-10-13 | 00:00:00 | 16,99 | 16,99 | 16,30 | 16,40 | 145.500 | | 2005-10-14 | 00:00:00 | 16,50 | 16,70 | 16,02 | 16,50 | 352.000 | | 2005-10-17 | 00:00:00 | 16,80 | 16,99 | 16,64 | 16,70 | 768.500 | | 2005-10-18 | 00:00:00 | 16,84 | 16,84 | 16,60 | 16,75 | 319.000 | | 2005-10-19 | 00:00:00 | 16,62 | 16,62 | 16,40 | 16,46 | 258.000 | | 2005-10-20 | 00:00:00 | 16,60 | 17,09 | 16,30 | 17,09 | 640.000 | | 2005-10-21 | 00:00:00 | 17,09 | 17,09 | 16,90 | 16,96 | 213.000 | | 2005-10-24 | 00:00:00 | 16,97 | 16,97 | 16,30 | 16,36 | 220.500 | | 2005-10-25 | 00:00:00 | 16,40 | 16,54 | 16,09 | 16,53 | 935.000 | | 2005-10-26 | 00:00:00 | 16,81 | 17,26 | 16,74 | 17,25 | 456.000 | | 2005-10-27 | 00:00:00 | 17,25 | 17,68 | 17,20 | 17,40 | 139.500 | | 2005-10-28 | 00:00:00 | 17,70 | 17,80 | 17,60 | 17,78 | 214.000 | | 2005-10-31 | 00:00:00 | 17,80 | 18,56 | 17,80 | 17,82 | 390.500 | | 2005-11-01 | 00:00:00 | 18,40 | 18,54 | 17,60 | 17,86 | 474.500 | | 2005-11-02 | 00:00:00 | 17,86 | 17,86 | 17,86 | 17,86 | 0 | | 2005-11-03 | 00:00:00 | 18,20 | 18,20 | 17,32 | 17,58 | 719.500 | | 2005-11-04 | 00:00:00 | 17,70 | 17,70 | 17,24 | 17,40 | 455.500 | | 2005-11-07 | 00:00:00 | 17,60 | 18,20 | 17,56 | 18,20 | 338.000 | | 2005-11-08 | 00:00:00 | 18,00 | 18,98 | 17,61 | 18,84 | 183.000 | | 2005-11-09 | 00:00:00 | 18,80 | 19,00 | 18,23 | 18,80 | 67.000 | | 2005-11-10 | 00:00:00 | 18,80 | 18,80 | 18,31 | 18,70 | 218.000 | | 2005-11-11 | 00:00:00 | 18,20 | 18,60 | 18,20 | 18,60 | 110.500 | | 2005-11-14 | 00:00:00 | 18,40 | 18,80 | 18,00 | 18,60 | 322.000 | | 2005-11-15 | 00:00:00 | 18,60 | 18,60 | 18,60 | 18,60 | 0 | | 2005-11-16 | 00:00:00 | 18,54 | 18,60 | 18,40 | 18,45 | 56.500 | | 2005-11-17 | 00:00:00 | 18,60 | 18,60 | 18,40 | 18,50 | 216.000 | | 2005-11-18 | 00:00:00 | 18,50 | 18,80 | 18,42 | 18,80 | 92.500 | | 2005-11-21 | 00:00:00 | 18,80 | 19,48 | 18,60 | 19,08 | 390.000 | | 2005-11-22 | 00:00:00 | 19,40 | 19,40 | 18,60 | 18,90 | 233.000 | | 2005-11-23 | 00:00:00 | 19,20 | 19,20 | 18,70 | 18,80 | 175.500 | | 2005-11-24 | 00:00:00 | 18,80 | 18,80 | 18,50 | 18,70 | 10.500 | | 2005-11-25 | 00:00:00 | 18,80 | 18,80 | 18,50 | 18,80 | 179.000 | | 2005-11-28 | 00:00:00 | 18,90 | 19,20 | 18,80 | 18,80 | 499.500 | | 2005-11-29 | 00:00:00 | 19,00 | 19,30 | 18,72 | 18,95 | 364.000 | | 2005-11-30 | 00:00:00 | 18,95 | 19,20 | 18,68 | 18,78 | 510.000 | | 2005-12-01 | 00:00:00 | 19,00 | 19,40 | 18,80 | 19,04 | 313.500 | | 2005-12-02 | 00:00:00 | 18,81 | 19,48 | 18,81 | 19,32 | 155.500 | | 2005-12-05 | 00:00:00 | 20,40 | 21,00 | 19,32 | 20,40 | 328.000 | | 2005-12-06 | 00:00:00 | 21,72 | 21,72 | 19,92 | 21,72 | 609.500 | | 2005-12-07 | 00:00:00 | 20,71 | 21,50 | 20,71 | 20,71 | 405.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
