(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-05-17 | 00:00:00 | 26,30 | 26,44 | 26,17 | 26,30 | 464.700 | | 2007-05-18 | 00:00:00 | 26,31 | 26,47 | 25,90 | 26,05 | 815.500 | | 2007-05-21 | 00:00:00 | 26,10 | 26,29 | 25,80 | 25,95 | 668.900 | | 2007-05-22 | 00:00:00 | 26,00 | 26,33 | 25,73 | 26,30 | 584.600 | | 2007-05-23 | 00:00:00 | 26,35 | 26,35 | 25,60 | 25,85 | 949.600 | | 2007-05-24 | 00:00:00 | 25,80 | 25,90 | 25,05 | 25,50 | 656.100 | | 2007-05-25 | 00:00:00 | 25,32 | 25,80 | 25,28 | 25,43 | 733.200 | | 2007-05-28 | 00:00:00 | 25,50 | 25,70 | 25,27 | 25,60 | 397.300 | | 2007-05-29 | 00:00:00 | 25,69 | 25,94 | 25,03 | 25,45 | 545.600 | | 2007-05-30 | 00:00:00 | 25,03 | 26,05 | 24,55 | 25,90 | 720.500 | | 2007-05-31 | 00:00:00 | 26,00 | 26,55 | 25,80 | 26,26 | 731.100 | | 2007-06-01 | 00:00:00 | 26,20 | 26,50 | 25,90 | 26,08 | 433.100 | | 2007-06-04 | 00:00:00 | 25,90 | 26,68 | 25,55 | 26,25 | 909.200 | | 2007-06-05 | 00:00:00 | 26,25 | 26,59 | 26,06 | 26,43 | 737.500 | | 2007-06-06 | 00:00:00 | 26,35 | 26,78 | 26,20 | 26,65 | 967.100 | | 2007-06-08 | 00:00:00 | 26,00 | 27,20 | 25,80 | 27,16 | 925.500 | | 2007-06-11 | 00:00:00 | 27,22 | 27,45 | 27,00 | 27,24 | 557.300 | | 2007-06-12 | 00:00:00 | 27,10 | 27,34 | 26,80 | 27,00 | 1.114.300 | | 2007-06-13 | 00:00:00 | 26,97 | 27,50 | 26,95 | 27,50 | 2.064.100 | | 2007-06-14 | 00:00:00 | 27,20 | 28,00 | 27,20 | 28,00 | 1.591.200 | | 2007-06-15 | 00:00:00 | 27,97 | 28,17 | 27,80 | 28,05 | 1.124.800 | | 2007-06-18 | 00:00:00 | 28,25 | 28,66 | 28,00 | 28,25 | 910.700 | | 2007-06-19 | 00:00:00 | 28,11 | 28,17 | 27,82 | 28,00 | 815.200 | | 2007-06-20 | 00:00:00 | 28,00 | 28,20 | 27,01 | 27,50 | 847.500 | | 2007-06-21 | 00:00:00 | 27,43 | 28,00 | 27,43 | 27,80 | 857.600 | | 2007-06-22 | 00:00:00 | 27,90 | 28,30 | 27,50 | 28,00 | 721.300 | | 2007-06-25 | 00:00:00 | 28,00 | 28,00 | 27,09 | 27,65 | 758.400 | | 2007-06-26 | 00:00:00 | 27,51 | 28,05 | 27,50 | 28,00 | 453.100 | | 2007-06-27 | 00:00:00 | 27,71 | 28,20 | 27,15 | 28,20 | 1.095.200 | | 2007-06-28 | 00:00:00 | 28,00 | 28,05 | 27,45 | 27,90 | 660.600 | | 2007-06-29 | 00:00:00 | 27,89 | 28,00 | 27,30 | 28,00 | 476.200 | | 2007-07-02 | 00:00:00 | 27,87 | 27,87 | 27,39 | 27,39 | 622.800 | | 2007-07-03 | 00:00:00 | 27,55 | 27,72 | 26,65 | 26,89 | 1.166.600 | | 2007-07-04 | 00:00:00 | 26,99 | 26,99 | 26,18 | 26,60 | 803.200 | | 2007-07-05 | 00:00:00 | 26,70 | 26,98 | 26,15 | 26,98 | 1.209.400 | | 2007-07-06 | 00:00:00 | 26,72 | 26,72 | 26,72 | 26,72 | 1.290.700 | | 2007-07-10 | 00:00:00 | 26,67 | 26,67 | 26,20 | 26,30 | 1.308.800 | | 2007-07-11 | 00:00:00 | 26,28 | 26,41 | 26,10 | 26,20 | 888.700 | | 2007-07-12 | 00:00:00 | 26,26 | 26,74 | 26,20 | 26,50 | 873.300 | | 2007-07-13 | 00:00:00 | 26,33 | 26,87 | 26,23 | 26,23 | 741.200 | | 2007-07-16 | 00:00:00 | 26,39 | 26,39 | 26,00 | 26,05 | 588.900 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
