(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 | | 2005-03-02 | 00:00:00 | 15,70 | 15,84 | 15,60 | 15,80 | 330.500 | | 2005-03-03 | 00:00:00 | 15,50 | 15,70 | 15,50 | 15,70 | 150.500 | | 2005-03-04 | 00:00:00 | 15,80 | 16,40 | 15,78 | 16,20 | 238.500 | | 2005-03-07 | 00:00:00 | 16,20 | 16,68 | 15,95 | 15,98 | 215.000 | | 2005-03-08 | 00:00:00 | 15,95 | 15,95 | 15,57 | 15,57 | 43.000 | | 2005-03-09 | 00:00:00 | 15,54 | 15,54 | 15,44 | 15,54 | 82.500 | | 2005-03-10 | 00:00:00 | 15,50 | 15,50 | 14,40 | 14,80 | 231.500 | | 2005-03-11 | 00:00:00 | 14,80 | 15,30 | 14,80 | 15,20 | 70.000 | | 2005-03-14 | 00:00:00 | 15,10 | 15,10 | 14,94 | 14,98 | 57.500 | | 2005-03-15 | 00:00:00 | 14,82 | 15,00 | 14,46 | 14,81 | 253.500 | | 2005-03-16 | 00:00:00 | 14,84 | 14,90 | 14,80 | 14,80 | 520.500 | | 2005-03-17 | 00:00:00 | 14,80 | 14,80 | 14,60 | 14,60 | 185.500 | | 2005-03-18 | 00:00:00 | 14,80 | 14,80 | 14,20 | 14,21 | 46.000 | | 2005-03-21 | 00:00:00 | 14,40 | 14,41 | 13,40 | 13,60 | 316.500 | | 2005-03-22 | 00:00:00 | 13,64 | 14,40 | 13,60 | 14,10 | 650.500 | | 2005-03-23 | 00:00:00 | 14,02 | 14,20 | 13,85 | 13,85 | 357.500 | | 2005-03-24 | 00:00:00 | 14,00 | 14,28 | 13,96 | 14,08 | 408.500 | | 2005-03-25 | 00:00:00 | 14,08 | 14,08 | 14,08 | 14,08 | 0 | | 2005-03-28 | 00:00:00 | 14,09 | 14,09 | 13,76 | 13,84 | 91.000 | | 2005-03-29 | 00:00:00 | 13,84 | 14,30 | 13,78 | 13,82 | 83.000 | | 2005-03-30 | 00:00:00 | 14,00 | 14,20 | 13,97 | 13,97 | 32.500 | | 2005-03-31 | 00:00:00 | 14,00 | 14,52 | 14,00 | 14,52 | 249.500 | | 2005-04-01 | 00:00:00 | 14,64 | 14,81 | 14,56 | 14,80 | 607.500 | | 2005-04-04 | 00:00:00 | 14,80 | 14,83 | 14,80 | 14,82 | 43.000 | | 2005-04-05 | 00:00:00 | 14,82 | 15,80 | 14,82 | 15,20 | 179.500 | | 2005-04-06 | 00:00:00 | 15,20 | 15,20 | 14,82 | 15,00 | 79.500 | | 2005-04-07 | 00:00:00 | 15,00 | 15,00 | 14,40 | 14,58 | 187.000 | | 2005-04-08 | 00:00:00 | 14,30 | 14,40 | 14,30 | 14,30 | 287.500 | | 2005-04-11 | 00:00:00 | 14,00 | 14,50 | 14,00 | 14,30 | 602.000 | | 2005-04-12 | 00:00:00 | 14,40 | 15,40 | 14,28 | 15,16 | 311.000 | | 2005-04-13 | 00:00:00 | 15,30 | 15,40 | 14,62 | 14,80 | 193.500 | | 2005-04-14 | 00:00:00 | 14,81 | 14,81 | 14,00 | 14,20 | 75.000 | | 2005-04-15 | 00:00:00 | 14,02 | 14,20 | 13,20 | 14,20 | 232.500 | | 2005-04-18 | 00:00:00 | 14,18 | 14,30 | 14,00 | 14,14 | 62.500 | | 2005-04-19 | 00:00:00 | 14,14 | 14,90 | 14,10 | 14,80 | 170.000 | | 2005-04-20 | 00:00:00 | 14,90 | 15,20 | 14,44 | 14,44 | 36.500 | | 2005-04-21 | 00:00:00 | 14,44 | 14,44 | 14,44 | 14,44 | 0 | | 2005-04-22 | 00:00:00 | 14,50 | 14,50 | 14,20 | 14,24 | 141.500 | | 2005-04-25 | 00:00:00 | 14,21 | 14,40 | 14,20 | 14,20 | 430.000 | | 2005-04-26 | 00:00:00 | 14,20 | 14,20 | 14,00 | 14,01 | 47.500 | | 2005-04-27 | 00:00:00 | 13,80 | 14,60 | 13,80 | 14,60 | 10.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
