(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 | 2006-03-29 | 00:00:00 | 23,60 | 24,30 | 23,31 | 24,15 | 348.500 | 2006-03-30 | 00:00:00 | 24,80 | 25,40 | 24,30 | 25,00 | 934.500 | 2006-03-31 | 00:00:00 | 25,73 | 26,00 | 25,00 | 25,70 | 374.300 | 2006-04-03 | 00:00:00 | 25,90 | 27,80 | 25,75 | 27,80 | 607.900 | 2006-04-04 | 00:00:00 | 27,96 | 29,35 | 27,10 | 27,36 | 814.900 | 2006-04-05 | 00:00:00 | 27,52 | 27,90 | 26,51 | 27,10 | 823.800 | 2006-04-06 | 00:00:00 | 27,40 | 27,50 | 26,31 | 26,50 | 530.200 | 2006-04-07 | 00:00:00 | 25,49 | 26,90 | 25,17 | 25,40 | 921.400 | 2006-04-10 | 00:00:00 | 25,64 | 26,00 | 25,01 | 25,85 | 726.900 | 2006-04-11 | 00:00:00 | 26,10 | 26,39 | 25,30 | 25,65 | 352.400 | 2006-04-12 | 00:00:00 | 26,00 | 26,10 | 25,30 | 25,30 | 376.300 | 2006-04-13 | 00:00:00 | 25,50 | 25,50 | 24,00 | 24,30 | 387.100 | 2006-04-14 | 00:00:00 | 24,30 | 24,30 | 24,30 | 24,30 | 0 | 2006-04-17 | 00:00:00 | 24,50 | 24,89 | 23,61 | 23,61 | 624.800 | 2006-04-18 | 00:00:00 | 24,10 | 24,50 | 22,60 | 23,49 | 686.400 | 2006-04-19 | 00:00:00 | 23,88 | 24,39 | 23,58 | 23,60 | 834.700 | 2006-04-20 | 00:00:00 | 23,69 | 23,75 | 23,20 | 23,50 | 711.100 | 2006-04-21 | 00:00:00 | 23,50 | 23,50 | 23,50 | 23,50 | 0 | 2006-04-24 | 00:00:00 | 23,85 | 23,99 | 22,80 | 23,00 | 732.600 | 2006-04-25 | 00:00:00 | 23,20 | 24,25 | 22,85 | 24,14 | 1.897.700 | 2006-04-26 | 00:00:00 | 24,70 | 25,40 | 24,60 | 25,40 | 1.067.500 | 2006-04-27 | 00:00:00 | 25,00 | 26,07 | 24,11 | 25,39 | 805.900 | 2006-04-28 | 00:00:00 | 25,75 | 26,70 | 25,23 | 26,70 | 1.445.800 | 2006-05-01 | 00:00:00 | 26,70 | 26,70 | 26,70 | 26,70 | 0 | 2006-05-02 | 00:00:00 | 26,32 | 27,00 | 25,95 | 27,00 | 1.173.400 | 2006-05-03 | 00:00:00 | 26,96 | 27,15 | 26,40 | 26,91 | 897.900 | 2006-05-04 | 00:00:00 | 26,79 | 27,10 | 26,50 | 27,05 | 1.315.400 | 2006-05-05 | 00:00:00 | 27,05 | 27,25 | 26,80 | 27,25 | 1.036.000 | 2006-05-08 | 00:00:00 | 27,23 | 28,08 | 27,15 | 27,65 | 821.600 | 2006-05-09 | 00:00:00 | 27,51 | 27,90 | 27,26 | 27,75 | 1.432.100 | 2006-05-10 | 00:00:00 | 27,36 | 28,50 | 27,35 | 28,25 | 330.900 | 2006-05-11 | 00:00:00 | 28,40 | 28,99 | 27,50 | 27,80 | 552.100 | 2006-05-12 | 00:00:00 | 27,05 | 27,80 | 26,40 | 27,50 | 472.400 | 2006-05-15 | 00:00:00 | 27,52 | 28,00 | 25,90 | 25,93 | 955.300 | 2006-05-16 | 00:00:00 | 26,79 | 27,19 | 26,10 | 26,60 | 345.900 | 2006-05-17 | 00:00:00 | 26,53 | 26,60 | 25,25 | 26,60 | 378.100 | 2006-05-18 | 00:00:00 | 26,30 | 26,70 | 25,00 | 25,01 | 310.000 | 2006-05-19 | 00:00:00 | 25,50 | 25,65 | 24,71 | 25,41 | 169.300 | 2006-05-22 | 00:00:00 | 25,00 | 25,00 | 22,90 | 23,19 | 441.600 | 2006-05-23 | 00:00:00 | 24,50 | 24,69 | 22,79 | 22,85 | 738.900 | 2006-05-24 | 00:00:00 | 23,00 | 23,36 | 21,01 | 22,60 | 344.200 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|