(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-03-19 | 00:00:00 | 23,05 | 23,45 | 22,92 | 23,00 | 663.000 | | 2007-03-20 | 00:00:00 | 23,03 | 24,15 | 23,00 | 24,15 | 1.337.600 | | 2007-03-21 | 00:00:00 | 24,16 | 24,90 | 24,01 | 24,90 | 1.088.900 | | 2007-03-22 | 00:00:00 | 25,00 | 25,17 | 24,50 | 24,95 | 960.000 | | 2007-03-23 | 00:00:00 | 24,86 | 25,50 | 24,80 | 25,35 | 727.600 | | 2007-03-26 | 00:00:00 | 25,40 | 25,40 | 24,70 | 25,12 | 414.400 | | 2007-03-27 | 00:00:00 | 25,10 | 25,10 | 24,40 | 24,40 | 570.400 | | 2007-03-28 | 00:00:00 | 23,70 | 24,50 | 23,57 | 23,57 | 561.400 | | 2007-03-29 | 00:00:00 | 23,35 | 24,00 | 22,91 | 23,00 | 1.316.600 | | 2007-03-30 | 00:00:00 | 23,28 | 23,28 | 22,87 | 23,20 | 2.133.700 | | 2007-04-02 | 00:00:00 | 23,47 | 23,75 | 23,20 | 23,50 | 834.800 | | 2007-04-03 | 00:00:00 | 23,83 | 23,97 | 23,50 | 23,75 | 819.500 | | 2007-04-04 | 00:00:00 | 23,95 | 24,18 | 23,85 | 24,04 | 829.500 | | 2007-04-05 | 00:00:00 | 24,10 | 24,36 | 24,00 | 24,28 | 826.600 | | 2007-04-09 | 00:00:00 | 24,36 | 24,60 | 24,20 | 24,27 | 587.900 | | 2007-04-10 | 00:00:00 | 24,29 | 24,30 | 23,70 | 23,89 | 1.045.300 | | 2007-04-11 | 00:00:00 | 23,84 | 24,06 | 23,02 | 23,35 | 1.377.400 | | 2007-04-12 | 00:00:00 | 23,40 | 23,40 | 22,85 | 22,90 | 1.268.700 | | 2007-04-13 | 00:00:00 | 23,00 | 23,25 | 22,90 | 23,00 | 627.000 | | 2007-04-16 | 00:00:00 | 23,13 | 23,58 | 23,00 | 23,45 | 7.631.600 | | 2007-04-17 | 00:00:00 | 23,64 | 23,86 | 23,27 | 23,69 | 3.539.300 | | 2007-04-18 | 00:00:00 | 23,75 | 23,78 | 23,34 | 23,35 | 1.412.400 | | 2007-04-19 | 00:00:00 | 23,20 | 24,15 | 22,91 | 23,97 | 926.000 | | 2007-04-20 | 00:00:00 | 24,30 | 24,48 | 24,05 | 24,36 | 982.800 | | 2007-04-23 | 00:00:00 | 24,40 | 24,70 | 24,00 | 24,00 | 654.800 | | 2007-04-24 | 00:00:00 | 24,12 | 24,70 | 23,90 | 24,60 | 1.298.100 | | 2007-04-26 | 00:00:00 | 24,75 | 24,76 | 24,30 | 24,38 | 1.678.700 | | 2007-04-27 | 00:00:00 | 24,07 | 24,85 | 23,84 | 24,50 | 720.900 | | 2007-04-30 | 00:00:00 | 24,60 | 24,84 | 23,90 | 23,90 | 1.494.700 | | 2007-05-02 | 00:00:00 | 24,06 | 25,60 | 24,00 | 25,12 | 2.828.200 | | 2007-05-03 | 00:00:00 | 25,21 | 26,00 | 25,21 | 25,70 | 1.546.800 | | 2007-05-04 | 00:00:00 | 25,73 | 26,28 | 25,65 | 25,80 | 1.696.400 | | 2007-05-07 | 00:00:00 | 25,80 | 25,93 | 25,60 | 25,80 | 628.300 | | 2007-05-08 | 00:00:00 | 25,60 | 26,44 | 25,60 | 26,40 | 1.044.500 | | 2007-05-09 | 00:00:00 | 26,49 | 26,98 | 25,86 | 26,80 | 1.391.500 | | 2007-05-10 | 00:00:00 | 26,68 | 26,88 | 25,59 | 25,69 | 1.298.200 | | 2007-05-11 | 00:00:00 | 25,88 | 26,42 | 25,72 | 26,04 | 797.700 | | 2007-05-14 | 00:00:00 | 26,00 | 26,04 | 25,21 | 25,55 | 458.900 | | 2007-05-15 | 00:00:00 | 25,74 | 26,15 | 25,40 | 25,51 | 1.148.500 | | 2007-05-16 | 00:00:00 | 25,87 | 26,38 | 25,70 | 26,30 | 906.600 | | 2007-05-17 | 00:00:00 | 26,30 | 26,44 | 26,17 | 26,30 | 464.700 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
