(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 2024-04-16 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-11-16 | 00:00:00 | 30,51 | 31,29 | 30,46 | 30,97 | 626.200 | | 2006-11-17 | 00:00:00 | 30,58 | 31,44 | 30,50 | 31,35 | 337.200 | | 2006-11-21 | 00:00:00 | 31,33 | 31,33 | 30,35 | 30,60 | 689.600 | | 2006-11-22 | 00:00:00 | 30,90 | 30,90 | 29,59 | 29,70 | 717.400 | | 2006-11-23 | 00:00:00 | 30,28 | 30,73 | 30,10 | 30,41 | 326.900 | | 2006-11-24 | 00:00:00 | 30,40 | 30,40 | 30,03 | 30,21 | 271.300 | | 2006-11-27 | 00:00:00 | 30,00 | 30,05 | 28,81 | 29,00 | 728.200 | | 2006-11-28 | 00:00:00 | 29,15 | 29,90 | 28,75 | 29,80 | 506.600 | | 2006-11-29 | 00:00:00 | 29,90 | 30,19 | 29,58 | 29,70 | 610.800 | | 2006-11-30 | 00:00:00 | 30,20 | 30,20 | 28,92 | 29,30 | 743.100 | | 2006-12-01 | 00:00:00 | 29,38 | 29,85 | 29,16 | 29,45 | 351.000 | | 2006-12-04 | 00:00:00 | 29,74 | 29,74 | 29,00 | 29,30 | 728.600 | | 2006-12-05 | 00:00:00 | 29,50 | 30,00 | 29,45 | 29,75 | 451.800 | | 2006-12-06 | 00:00:00 | 29,70 | 29,98 | 29,19 | 29,40 | 473.200 | | 2006-12-07 | 00:00:00 | 29,60 | 29,75 | 29,20 | 29,28 | 269.600 | | 2006-12-08 | 00:00:00 | 29,49 | 29,49 | 28,43 | 29,01 | 734.300 | | 2006-12-11 | 00:00:00 | 29,20 | 29,30 | 28,75 | 28,75 | 376.800 | | 2006-12-12 | 00:00:00 | 28,99 | 29,30 | 28,77 | 28,85 | 486.000 | | 2006-12-13 | 00:00:00 | 29,14 | 29,14 | 28,78 | 28,90 | 750.800 | | 2006-12-14 | 00:00:00 | 29,00 | 29,23 | 28,85 | 28,85 | 457.400 | | 2006-12-15 | 00:00:00 | 29,00 | 29,56 | 28,90 | 29,10 | 596.200 | | 2006-12-18 | 00:00:00 | 29,25 | 29,50 | 29,12 | 29,13 | 315.100 | | 2006-12-19 | 00:00:00 | 28,90 | 30,17 | 28,85 | 30,17 | 874.100 | | 2006-12-20 | 00:00:00 | 30,50 | 30,70 | 29,58 | 29,69 | 612.700 | | 2006-12-21 | 00:00:00 | 29,90 | 29,90 | 29,41 | 29,59 | 340.200 | | 2006-12-22 | 00:00:00 | 29,59 | 29,60 | 28,97 | 28,97 | 359.200 | | 2006-12-26 | 00:00:00 | 29,11 | 29,40 | 28,89 | 29,00 | 436.300 | | 2006-12-27 | 00:00:00 | 29,18 | 29,80 | 29,00 | 29,80 | 486.800 | | 2006-12-28 | 00:00:00 | 29,78 | 30,30 | 29,25 | 30,15 | 836.200 | | 2007-01-02 | 00:00:00 | 30,30 | 31,00 | 29,99 | 30,90 | 612.100 | | 2007-01-03 | 00:00:00 | 30,80 | 30,99 | 30,15 | 30,30 | 451.800 | | 2007-01-04 | 00:00:00 | 30,40 | 30,90 | 29,67 | 30,00 | 578.500 | | 2007-01-05 | 00:00:00 | 30,01 | 30,25 | 28,50 | 28,66 | 592.500 | | 2007-01-08 | 00:00:00 | 29,00 | 29,40 | 28,54 | 29,20 | 494.600 | | 2007-01-09 | 00:00:00 | 29,40 | 29,65 | 28,10 | 29,65 | 883.000 | | 2007-01-10 | 00:00:00 | 28,86 | 29,53 | 28,60 | 29,53 | 447.300 | | 2007-01-11 | 00:00:00 | 29,30 | 29,60 | 28,75 | 28,85 | 493.900 | | 2007-01-12 | 00:00:00 | 29,05 | 29,68 | 29,00 | 29,55 | 433.600 | | 2007-01-15 | 00:00:00 | 29,41 | 29,80 | 28,90 | 29,00 | 178.000 | | 2007-01-16 | 00:00:00 | 29,25 | 29,60 | 28,70 | 29,50 | 342.700 | | 2007-01-17 | 00:00:00 | 29,29 | 29,55 | 28,99 | 29,50 | 234.500 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
