(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 | 2006-07-20 | 00:00:00 | 23,15 | 23,51 | 22,70 | 23,00 | 350.400 | 2006-07-21 | 00:00:00 | 23,00 | 23,30 | 22,40 | 22,80 | 159.100 | 2006-07-24 | 00:00:00 | 23,20 | 23,69 | 23,00 | 23,51 | 306.900 | 2006-07-25 | 00:00:00 | 23,68 | 23,98 | 23,30 | 23,98 | 598.000 | 2006-07-26 | 00:00:00 | 23,90 | 24,20 | 23,60 | 24,00 | 236.000 | 2006-07-27 | 00:00:00 | 24,50 | 25,50 | 24,50 | 25,30 | 729.400 | 2006-07-28 | 00:00:00 | 25,49 | 25,70 | 24,49 | 24,75 | 716.800 | 2006-07-31 | 00:00:00 | 24,80 | 24,80 | 24,15 | 24,15 | 375.400 | 2006-08-01 | 00:00:00 | 23,74 | 23,74 | 22,95 | 22,95 | 872.900 | 2006-08-02 | 00:00:00 | 23,12 | 24,65 | 23,12 | 24,45 | 773.200 | 2006-08-03 | 00:00:00 | 24,00 | 26,00 | 24,00 | 25,80 | 544.700 | 2006-08-04 | 00:00:00 | 26,01 | 27,21 | 26,01 | 26,75 | 1.280.300 | 2006-08-07 | 00:00:00 | 26,10 | 26,85 | 25,90 | 26,60 | 297.900 | 2006-08-08 | 00:00:00 | 26,35 | 26,80 | 26,05 | 26,05 | 629.000 | 2006-08-09 | 00:00:00 | 26,33 | 26,41 | 25,31 | 25,60 | 260.200 | 2006-08-10 | 00:00:00 | 25,40 | 26,30 | 25,01 | 26,00 | 193.000 | 2006-08-11 | 00:00:00 | 25,97 | 26,31 | 25,88 | 26,00 | 301.200 | 2006-08-14 | 00:00:00 | 26,00 | 27,45 | 26,00 | 26,36 | 344.900 | 2006-08-15 | 00:00:00 | 26,60 | 27,75 | 26,60 | 27,30 | 464.200 | 2006-08-16 | 00:00:00 | 27,40 | 27,97 | 27,26 | 27,36 | 353.300 | 2006-08-17 | 00:00:00 | 27,50 | 27,51 | 26,15 | 26,65 | 486.600 | 2006-08-18 | 00:00:00 | 26,55 | 26,55 | 25,77 | 26,19 | 321.400 | 2006-08-21 | 00:00:00 | 26,20 | 26,30 | 25,80 | 26,10 | 646.000 | 2006-08-22 | 00:00:00 | 26,25 | 26,72 | 25,90 | 26,10 | 385.400 | 2006-08-23 | 00:00:00 | 26,10 | 26,20 | 25,65 | 25,70 | 212.600 | 2006-08-24 | 00:00:00 | 25,50 | 26,48 | 25,16 | 26,30 | 316.900 | 2006-08-25 | 00:00:00 | 26,45 | 26,80 | 26,00 | 26,30 | 326.100 | 2006-08-28 | 00:00:00 | 26,20 | 26,48 | 26,00 | 26,31 | 275.600 | 2006-08-29 | 00:00:00 | 26,38 | 26,90 | 26,38 | 26,90 | 240.700 | 2006-08-30 | 00:00:00 | 26,96 | 27,38 | 26,72 | 27,38 | 238.400 | 2006-08-31 | 00:00:00 | 27,39 | 27,85 | 26,70 | 26,70 | 980.600 | 2006-09-01 | 00:00:00 | 26,86 | 27,30 | 26,50 | 26,90 | 481.900 | 2006-09-04 | 00:00:00 | 27,00 | 27,83 | 27,00 | 27,66 | 209.700 | 2006-09-05 | 00:00:00 | 27,64 | 28,00 | 27,22 | 27,30 | 424.500 | 2006-09-06 | 00:00:00 | 27,34 | 27,75 | 27,10 | 27,10 | 397.300 | 2006-09-08 | 00:00:00 | 27,01 | 28,06 | 26,99 | 28,00 | 635.800 | 2006-09-11 | 00:00:00 | 28,00 | 28,00 | 26,42 | 26,42 | 727.200 | 2006-09-12 | 00:00:00 | 26,65 | 26,98 | 25,68 | 26,20 | 749.400 | 2006-09-13 | 00:00:00 | 26,46 | 26,95 | 26,00 | 26,84 | 387.600 | 2006-09-14 | 00:00:00 | 27,00 | 28,10 | 27,00 | 27,60 | 498.800 | 2006-09-15 | 00:00:00 | 27,79 | 27,99 | 27,60 | 27,80 | 132.000 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|