(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 2024-04-18 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-09-15 | 00:00:00 | 27,79 | 27,99 | 27,60 | 27,80 | 132.000 | | 2006-09-18 | 00:00:00 | 27,85 | 28,79 | 27,51 | 28,79 | 539.600 | | 2006-09-19 | 00:00:00 | 28,75 | 28,90 | 27,70 | 28,04 | 568.300 | | 2006-09-20 | 00:00:00 | 28,30 | 29,80 | 27,75 | 28,15 | 987.500 | | 2006-09-21 | 00:00:00 | 28,60 | 28,72 | 26,32 | 26,80 | 962.900 | | 2006-09-22 | 00:00:00 | 26,83 | 27,30 | 26,65 | 26,81 | 554.400 | | 2006-09-25 | 00:00:00 | 27,02 | 27,32 | 25,73 | 26,88 | 565.000 | | 2006-09-26 | 00:00:00 | 27,09 | 27,16 | 26,35 | 26,35 | 520.700 | | 2006-09-27 | 00:00:00 | 26,50 | 27,10 | 26,04 | 26,55 | 567.000 | | 2006-09-28 | 00:00:00 | 26,60 | 26,71 | 26,05 | 26,13 | 611.000 | | 2006-09-29 | 00:00:00 | 26,30 | 26,70 | 26,09 | 26,69 | 343.400 | | 2006-10-02 | 00:00:00 | 26,98 | 28,20 | 26,90 | 27,90 | 661.400 | | 2006-10-03 | 00:00:00 | 27,82 | 28,49 | 27,27 | 27,91 | 997.100 | | 2006-10-04 | 00:00:00 | 27,90 | 28,80 | 27,65 | 28,32 | 521.000 | | 2006-10-05 | 00:00:00 | 28,42 | 29,53 | 28,41 | 29,10 | 631.800 | | 2006-10-06 | 00:00:00 | 29,00 | 29,45 | 28,59 | 29,06 | 337.200 | | 2006-10-09 | 00:00:00 | 29,39 | 29,39 | 29,39 | 29,39 | 8.000 | | 2006-10-11 | 00:00:00 | 29,05 | 30,82 | 28,99 | 30,00 | 331.600 | | 2006-10-13 | 00:00:00 | 30,40 | 31,60 | 30,00 | 30,61 | 497.100 | | 2006-10-16 | 00:00:00 | 30,61 | 31,50 | 30,39 | 31,50 | 317.400 | | 2006-10-17 | 00:00:00 | 31,00 | 31,30 | 30,01 | 30,20 | 836.800 | | 2006-10-18 | 00:00:00 | 30,52 | 30,95 | 29,41 | 29,41 | 824.000 | | 2006-10-19 | 00:00:00 | 29,69 | 30,00 | 29,00 | 29,00 | 284.300 | | 2006-10-20 | 00:00:00 | 29,11 | 29,38 | 28,70 | 29,38 | 438.000 | | 2006-10-23 | 00:00:00 | 29,42 | 29,95 | 29,10 | 29,95 | 409.800 | | 2006-10-24 | 00:00:00 | 29,99 | 30,47 | 29,32 | 29,82 | 382.800 | | 2006-10-25 | 00:00:00 | 30,00 | 30,00 | 28,91 | 29,00 | 464.200 | | 2006-10-26 | 00:00:00 | 29,49 | 29,66 | 28,12 | 28,12 | 940.800 | | 2006-10-27 | 00:00:00 | 28,35 | 28,40 | 26,91 | 28,20 | 1.705.500 | | 2006-10-30 | 00:00:00 | 28,36 | 28,90 | 28,02 | 28,20 | 428.000 | | 2006-10-31 | 00:00:00 | 28,50 | 29,50 | 28,36 | 29,50 | 850.900 | | 2006-11-01 | 00:00:00 | 29,47 | 29,79 | 28,90 | 29,10 | 550.500 | | 2006-11-03 | 00:00:00 | 29,19 | 29,30 | 28,14 | 29,00 | 650.900 | | 2006-11-06 | 00:00:00 | 29,20 | 29,21 | 28,56 | 28,76 | 508.800 | | 2006-11-07 | 00:00:00 | 28,82 | 29,54 | 28,75 | 29,50 | 627.600 | | 2006-11-08 | 00:00:00 | 29,40 | 30,15 | 28,81 | 30,15 | 401.400 | | 2006-11-09 | 00:00:00 | 30,24 | 30,54 | 29,10 | 29,50 | 419.800 | | 2006-11-10 | 00:00:00 | 29,40 | 30,00 | 29,12 | 30,00 | 368.300 | | 2006-11-13 | 00:00:00 | 29,90 | 30,50 | 29,55 | 30,45 | 509.500 | | 2006-11-14 | 00:00:00 | 30,30 | 30,45 | 30,01 | 30,45 | 435.100 | | 2006-11-16 | 00:00:00 | 30,51 | 31,29 | 30,46 | 30,97 | 626.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
