(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2005-12-07 | 00:00:00 | 20,71 | 21,50 | 20,71 | 20,71 | 405.000 | 2005-12-08 | 00:00:00 | 20,72 | 21,20 | 20,71 | 20,72 | 123.000 | 2005-12-09 | 00:00:00 | 20,80 | 21,20 | 20,74 | 21,06 | 58.500 | 2005-12-12 | 00:00:00 | 20,90 | 21,00 | 20,80 | 20,90 | 265.000 | 2005-12-13 | 00:00:00 | 21,15 | 21,20 | 20,93 | 21,15 | 2.674.000 | 2005-12-14 | 00:00:00 | 21,13 | 21,40 | 20,78 | 21,13 | 150.500 | 2005-12-15 | 00:00:00 | 21,10 | 21,40 | 20,90 | 21,10 | 364.000 | 2005-12-16 | 00:00:00 | 20,90 | 21,20 | 20,80 | 20,90 | 131.000 | 2005-12-19 | 00:00:00 | 20,80 | 21,39 | 20,10 | 20,80 | 382.500 | 2005-12-20 | 00:00:00 | 20,80 | 21,20 | 20,40 | 20,80 | 390.000 | 2005-12-21 | 00:00:00 | 21,10 | 21,40 | 20,90 | 21,10 | 489.500 | 2005-12-22 | 00:00:00 | 21,40 | 21,40 | 20,79 | 21,40 | 243.500 | 2005-12-23 | 00:00:00 | 22,20 | 22,56 | 21,04 | 22,20 | 239.500 | 2005-12-26 | 00:00:00 | 21,70 | 22,40 | 21,40 | 21,70 | 19.000 | 2005-12-27 | 00:00:00 | 22,00 | 22,10 | 21,70 | 22,00 | 129.000 | 2005-12-28 | 00:00:00 | 21,40 | 21,80 | 21,01 | 21,40 | 552.500 | 2005-12-29 | 00:00:00 | 20,60 | 21,60 | 20,60 | 20,60 | 182.000 | 2005-12-30 | 00:00:00 | 20,60 | 20,60 | 20,60 | 20,60 | 0 | 2006-01-02 | 00:00:00 | 20,60 | 21,00 | 20,40 | 20,60 | 55.500 | 2006-01-03 | 00:00:00 | 20,32 | 20,80 | 20,30 | 20,32 | 664.500 | 2006-01-04 | 00:00:00 | 21,50 | 21,60 | 20,20 | 21,50 | 910.000 | 2006-01-05 | 00:00:00 | 23,10 | 23,10 | 21,20 | 23,10 | 545.000 | 2006-01-06 | 00:00:00 | 23,60 | 24,60 | 22,80 | 23,60 | 873.500 | 2006-01-09 | 00:00:00 | 25,16 | 25,16 | 23,20 | 25,00 | 676.500 | 2006-01-10 | 00:00:00 | 24,20 | 25,00 | 23,80 | 24,20 | 661.500 | 2006-01-11 | 00:00:00 | 24,20 | 24,96 | 24,20 | 24,56 | 272.500 | 2006-01-12 | 00:00:00 | 24,60 | 24,80 | 23,72 | 23,90 | 576.500 | 2006-01-13 | 00:00:00 | 24,40 | 24,60 | 23,40 | 24,00 | 271.000 | 2006-01-16 | 00:00:00 | 24,00 | 24,00 | 23,60 | 23,79 | 86.500 | 2006-01-17 | 00:00:00 | 23,60 | 23,60 | 22,80 | 23,20 | 982.000 | 2006-01-18 | 00:00:00 | 23,20 | 23,20 | 22,70 | 22,90 | 497.500 | 2006-01-19 | 00:00:00 | 23,04 | 23,30 | 22,46 | 23,20 | 351.000 | 2006-01-20 | 00:00:00 | 23,20 | 23,95 | 23,01 | 23,55 | 930.000 | 2006-01-23 | 00:00:00 | 23,56 | 23,60 | 23,04 | 23,60 | 213.000 | 2006-01-24 | 00:00:00 | 23,60 | 23,83 | 23,40 | 23,50 | 321.500 | 2006-01-25 | 00:00:00 | 23,50 | 23,50 | 23,50 | 23,50 | 0 | 2006-01-26 | 00:00:00 | 23,55 | 23,90 | 23,20 | 23,62 | 1.099.500 | 2006-01-27 | 00:00:00 | 23,62 | 24,48 | 23,62 | 24,20 | 379.000 | 2006-01-30 | 00:00:00 | 24,20 | 24,20 | 23,60 | 23,90 | 193.500 | 2006-01-31 | 00:00:00 | 24,00 | 24,00 | 22,70 | 23,30 | 788.500 | 2006-02-01 | 00:00:00 | 23,30 | 23,83 | 22,90 | 23,83 | 335.500 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|