(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2006-02-01 | 00:00:00 | 23,30 | 23,83 | 22,90 | 23,83 | 335.500 | 2006-02-02 | 00:00:00 | 23,40 | 24,59 | 23,40 | 24,59 | 322.000 | 2006-02-03 | 00:00:00 | 24,40 | 25,20 | 24,34 | 24,70 | 300.000 | 2006-02-06 | 00:00:00 | 24,80 | 25,18 | 24,00 | 24,32 | 397.000 | 2006-02-07 | 00:00:00 | 24,12 | 24,70 | 24,04 | 24,70 | 1.027.500 | 2006-02-08 | 00:00:00 | 24,71 | 24,96 | 24,40 | 24,78 | 291.500 | 2006-02-09 | 00:00:00 | 24,82 | 26,00 | 24,82 | 26,00 | 589.000 | 2006-02-10 | 00:00:00 | 26,06 | 26,80 | 25,20 | 25,50 | 869.000 | 2006-02-13 | 00:00:00 | 25,40 | 25,60 | 24,50 | 24,50 | 600.500 | 2006-02-14 | 00:00:00 | 24,70 | 25,20 | 23,20 | 23,58 | 766.000 | 2006-02-15 | 00:00:00 | 23,62 | 24,34 | 23,20 | 23,40 | 370.500 | 2006-02-16 | 00:00:00 | 23,50 | 24,06 | 23,20 | 23,64 | 542.500 | 2006-02-17 | 00:00:00 | 23,72 | 25,20 | 23,70 | 23,90 | 1.922.000 | 2006-02-20 | 00:00:00 | 24,00 | 25,16 | 23,76 | 25,00 | 84.500 | 2006-02-21 | 00:00:00 | 25,20 | 25,20 | 24,76 | 24,80 | 660.500 | 2006-02-22 | 00:00:00 | 24,80 | 25,18 | 24,60 | 24,86 | 307.000 | 2006-02-23 | 00:00:00 | 24,80 | 25,18 | 24,80 | 25,00 | 634.500 | 2006-02-24 | 00:00:00 | 25,00 | 25,00 | 24,60 | 24,80 | 553.500 | 2006-02-27 | 00:00:00 | 24,80 | 24,80 | 24,80 | 24,80 | 0 | 2006-02-28 | 00:00:00 | 24,80 | 24,80 | 24,80 | 24,80 | 0 | 2006-03-01 | 00:00:00 | 25,20 | 25,20 | 24,80 | 24,94 | 422.500 | 2006-03-02 | 00:00:00 | 25,00 | 26,40 | 24,62 | 25,30 | 1.288.000 | 2006-03-03 | 00:00:00 | 24,80 | 25,46 | 24,80 | 25,32 | 297.500 | 2006-03-06 | 00:00:00 | 25,20 | 25,60 | 25,00 | 25,30 | 265.000 | 2006-03-07 | 00:00:00 | 25,30 | 25,36 | 24,20 | 24,20 | 253.500 | 2006-03-08 | 00:00:00 | 24,50 | 24,50 | 23,30 | 24,18 | 334.000 | 2006-03-09 | 00:00:00 | 24,18 | 24,42 | 23,20 | 23,36 | 230.500 | 2006-03-10 | 00:00:00 | 23,60 | 23,80 | 23,20 | 23,57 | 126.000 | 2006-03-13 | 00:00:00 | 23,40 | 24,00 | 23,40 | 23,60 | 1.282.000 | 2006-03-14 | 00:00:00 | 23,60 | 23,74 | 22,76 | 23,74 | 470.500 | 2006-03-15 | 00:00:00 | 23,70 | 24,40 | 23,60 | 23,70 | 596.000 | 2006-03-16 | 00:00:00 | 23,80 | 24,14 | 23,36 | 23,54 | 1.041.500 | 2006-03-17 | 00:00:00 | 23,40 | 24,38 | 23,00 | 24,38 | 777.500 | 2006-03-20 | 00:00:00 | 24,39 | 24,78 | 24,20 | 24,58 | 750.000 | 2006-03-21 | 00:00:00 | 24,59 | 25,00 | 23,99 | 24,70 | 896.000 | 2006-03-22 | 00:00:00 | 24,70 | 24,90 | 24,20 | 24,30 | 836.000 | 2006-03-23 | 00:00:00 | 24,60 | 24,80 | 24,10 | 24,80 | 469.500 | 2006-03-24 | 00:00:00 | 25,20 | 26,00 | 24,70 | 24,76 | 432.500 | 2006-03-27 | 00:00:00 | 24,50 | 25,20 | 24,50 | 24,80 | 273.000 | 2006-03-28 | 00:00:00 | 24,60 | 24,70 | 23,32 | 23,32 | 729.500 | 2006-03-29 | 00:00:00 | 23,60 | 24,30 | 23,31 | 24,15 | 348.500 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|