(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 | | 2004-09-15 | 00:00:00 | 11,70 | 11,76 | 11,10 | 11,40 | 256.000 | | 2004-09-16 | 00:00:00 | 11,39 | 11,40 | 11,02 | 11,24 | 88.000 | | 2004-09-17 | 00:00:00 | 11,24 | 11,56 | 11,24 | 11,56 | 327.000 | | 2004-09-20 | 00:00:00 | 11,50 | 11,74 | 11,50 | 11,74 | 170.000 | | 2004-09-21 | 00:00:00 | 11,80 | 12,07 | 11,78 | 12,00 | 884.000 | | 2004-09-22 | 00:00:00 | 12,00 | 12,20 | 11,78 | 11,78 | 207.000 | | 2004-09-23 | 00:00:00 | 11,88 | 12,00 | 11,80 | 11,80 | 660.500 | | 2004-09-24 | 00:00:00 | 12,00 | 12,00 | 11,74 | 11,74 | 324.500 | | 2004-09-27 | 00:00:00 | 11,64 | 11,64 | 11,44 | 11,56 | 237.000 | | 2004-09-28 | 00:00:00 | 11,60 | 11,60 | 11,54 | 11,55 | 919.500 | | 2004-09-29 | 00:00:00 | 11,55 | 11,55 | 11,46 | 11,46 | 319.000 | | 2004-09-30 | 00:00:00 | 11,50 | 11,56 | 11,50 | 11,56 | 113.500 | | 2004-10-01 | 00:00:00 | 11,56 | 11,80 | 11,56 | 11,56 | 607.000 | | 2004-10-04 | 00:00:00 | 11,60 | 11,80 | 11,00 | 11,27 | 936.500 | | 2004-10-05 | 00:00:00 | 11,40 | 11,50 | 11,30 | 11,34 | 986.000 | | 2004-10-06 | 00:00:00 | 11,40 | 11,40 | 11,10 | 11,20 | 62.500 | | 2004-10-07 | 00:00:00 | 11,12 | 11,20 | 11,00 | 11,10 | 228.500 | | 2004-10-08 | 00:00:00 | 11,20 | 11,30 | 11,07 | 11,16 | 83.000 | | 2004-10-11 | 00:00:00 | 11,26 | 11,36 | 11,20 | 11,27 | 50.000 | | 2004-10-12 | 00:00:00 | 11,27 | 11,27 | 11,27 | 11,27 | 0 | | 2004-10-13 | 00:00:00 | 11,20 | 11,34 | 11,20 | 11,30 | 344.500 | | 2004-10-14 | 00:00:00 | 11,20 | 11,20 | 11,00 | 11,14 | 251.500 | | 2004-10-15 | 00:00:00 | 11,20 | 11,36 | 11,20 | 11,34 | 112.000 | | 2004-10-18 | 00:00:00 | 11,24 | 11,69 | 11,22 | 11,60 | 180.500 | | 2004-10-19 | 00:00:00 | 11,70 | 11,70 | 11,40 | 11,40 | 103.000 | | 2004-10-20 | 00:00:00 | 11,40 | 11,40 | 11,16 | 11,30 | 14.500 | | 2004-10-21 | 00:00:00 | 11,30 | 11,76 | 11,30 | 11,70 | 411.500 | | 2004-10-22 | 00:00:00 | 11,60 | 11,68 | 11,50 | 11,68 | 240.500 | | 2004-10-25 | 00:00:00 | 11,68 | 11,70 | 11,40 | 11,70 | 205.000 | | 2004-10-26 | 00:00:00 | 11,68 | 11,68 | 11,56 | 11,62 | 218.500 | | 2004-10-27 | 00:00:00 | 11,68 | 11,70 | 11,46 | 11,60 | 670.500 | | 2004-10-28 | 00:00:00 | 11,70 | 11,70 | 11,58 | 11,63 | 405.500 | | 2004-10-29 | 00:00:00 | 11,70 | 11,71 | 11,60 | 11,60 | 511.000 | | 2004-11-01 | 00:00:00 | 11,60 | 11,62 | 11,60 | 11,60 | 85.500 | | 2004-11-02 | 00:00:00 | 11,60 | 11,60 | 11,60 | 11,60 | 0 | | 2004-11-03 | 00:00:00 | 11,60 | 11,80 | 11,54 | 11,60 | 371.500 | | 2004-11-04 | 00:00:00 | 11,60 | 11,60 | 11,40 | 11,54 | 557.500 | | 2004-11-05 | 00:00:00 | 11,60 | 11,60 | 11,44 | 11,50 | 516.000 | | 2004-11-08 | 00:00:00 | 11,60 | 11,60 | 11,50 | 11,53 | 111.000 | | 2004-11-09 | 00:00:00 | 11,60 | 12,00 | 11,60 | 11,86 | 263.500 | | 2004-11-10 | 00:00:00 | 11,80 | 12,01 | 11,80 | 12,00 | 234.500 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
