(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-01-17 | 00:00:00 | 29,29 | 29,55 | 28,99 | 29,50 | 234.500 | | 2007-01-18 | 00:00:00 | 29,50 | 30,15 | 29,02 | 29,02 | 358.200 | | 2007-01-19 | 00:00:00 | 29,33 | 29,60 | 29,16 | 29,40 | 254.900 | | 2007-01-22 | 00:00:00 | 29,60 | 29,89 | 28,85 | 29,00 | 434.100 | | 2007-01-23 | 00:00:00 | 29,10 | 29,10 | 28,51 | 29,00 | 567.400 | | 2007-01-24 | 00:00:00 | 29,12 | 29,79 | 29,00 | 29,60 | 537.600 | | 2007-01-26 | 00:00:00 | 29,30 | 29,30 | 28,86 | 29,20 | 423.200 | | 2007-01-29 | 00:00:00 | 29,00 | 29,35 | 28,60 | 28,60 | 323.400 | | 2007-01-30 | 00:00:00 | 28,88 | 28,95 | 28,10 | 28,27 | 578.000 | | 2007-01-31 | 00:00:00 | 28,30 | 28,82 | 28,03 | 28,70 | 1.063.200 | | 2007-02-01 | 00:00:00 | 28,70 | 28,86 | 27,79 | 28,00 | 1.732.200 | | 2007-02-02 | 00:00:00 | 28,25 | 28,36 | 27,36 | 27,47 | 1.415.600 | | 2007-02-05 | 00:00:00 | 27,77 | 28,10 | 27,60 | 27,87 | 796.300 | | 2007-02-06 | 00:00:00 | 28,00 | 28,00 | 27,40 | 27,49 | 1.180.700 | | 2007-02-07 | 00:00:00 | 27,55 | 27,60 | 25,91 | 26,20 | 4.061.000 | | 2007-02-08 | 00:00:00 | 26,36 | 26,91 | 26,21 | 26,64 | 1.326.900 | | 2007-02-09 | 00:00:00 | 26,79 | 27,29 | 26,50 | 26,50 | 1.334.200 | | 2007-02-12 | 00:00:00 | 26,80 | 27,12 | 26,40 | 26,87 | 401.900 | | 2007-02-13 | 00:00:00 | 26,87 | 27,52 | 26,73 | 27,50 | 706.100 | | 2007-02-14 | 00:00:00 | 27,69 | 28,14 | 27,20 | 28,00 | 1.234.400 | | 2007-02-15 | 00:00:00 | 28,04 | 28,10 | 27,53 | 27,70 | 402.100 | | 2007-02-16 | 00:00:00 | 27,69 | 27,90 | 27,26 | 27,73 | 447.700 | | 2007-02-21 | 00:00:00 | 27,72 | 28,28 | 27,31 | 28,19 | 327.800 | | 2007-02-22 | 00:00:00 | 28,20 | 28,48 | 28,10 | 28,40 | 512.700 | | 2007-02-23 | 00:00:00 | 28,40 | 28,45 | 27,70 | 27,75 | 533.200 | | 2007-02-26 | 00:00:00 | 28,06 | 28,24 | 27,70 | 28,20 | 881.200 | | 2007-02-27 | 00:00:00 | 27,25 | 27,40 | 26,50 | 26,80 | 1.106.300 | | 2007-02-28 | 00:00:00 | 27,30 | 27,85 | 26,51 | 26,93 | 727.900 | | 2007-03-01 | 00:00:00 | 24,10 | 24,25 | 23,12 | 23,23 | 4.902.000 | | 2007-03-02 | 00:00:00 | 23,87 | 24,30 | 23,05 | 24,01 | 5.267.300 | | 2007-03-05 | 00:00:00 | 23,50 | 23,70 | 22,85 | 23,20 | 1.675.900 | | 2007-03-06 | 00:00:00 | 23,93 | 23,95 | 23,10 | 23,10 | 2.009.100 | | 2007-03-07 | 00:00:00 | 22,65 | 22,80 | 22,10 | 22,45 | 1.519.600 | | 2007-03-08 | 00:00:00 | 22,80 | 23,45 | 22,60 | 22,95 | 1.556.200 | | 2007-03-09 | 00:00:00 | 23,45 | 23,46 | 22,83 | 23,46 | 1.175.000 | | 2007-03-12 | 00:00:00 | 23,60 | 23,83 | 22,80 | 23,11 | 1.826.300 | | 2007-03-13 | 00:00:00 | 22,89 | 22,89 | 21,85 | 22,20 | 3.202.800 | | 2007-03-14 | 00:00:00 | 22,00 | 22,69 | 21,90 | 22,65 | 1.481.700 | | 2007-03-15 | 00:00:00 | 22,80 | 23,40 | 22,32 | 22,40 | 1.183.100 | | 2007-03-16 | 00:00:00 | 22,00 | 23,00 | 22,00 | 23,00 | 2.848.600 | | 2007-03-19 | 00:00:00 | 23,05 | 23,45 | 22,92 | 23,00 | 663.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
