(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 2024-05-03 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2015-08-19 | 00:00:00 | 22,67 | 22,75 | 21,99 | 22,32 | 2.095.800 | | 2015-08-24 | 00:00:00 | 21,31 | 23,17 | 21,25 | 22,96 | 1.613.100 | | 2015-08-25 | 00:00:00 | 23,35 | 23,44 | 22,45 | 22,58 | 1.174.500 | | 2015-08-26 | 00:00:00 | 22,66 | 23,22 | 22,55 | 23,00 | 1.621.400 | | 2015-08-27 | 00:00:00 | 23,19 | 24,20 | 23,10 | 23,80 | 1.157.900 | | 2015-08-28 | 00:00:00 | 23,29 | 23,67 | 22,70 | 22,98 | 768.300 | | 2015-08-31 | 00:00:00 | 22,87 | 23,72 | 22,02 | 23,69 | 1.505.500 | | 2015-09-01 | 00:00:00 | 23,21 | 23,34 | 22,13 | 22,17 | 1.012.500 | | 2015-09-02 | 00:00:00 | 22,37 | 23,09 | 22,17 | 22,82 | 702.900 | | 2015-09-03 | 00:00:00 | 23,03 | 23,68 | 21,97 | 22,50 | 852.100 | | 2015-09-04 | 00:00:00 | 22,10 | 22,54 | 21,50 | 21,50 | 1.908.200 | | 2015-09-07 | 00:00:00 | 21,50 | 21,50 | 21,50 | 21,50 | 0 | | 2015-09-08 | 00:00:00 | 21,72 | 21,95 | 21,02 | 21,29 | 1.307.400 | | 2015-09-09 | 00:00:00 | 21,50 | 21,71 | 21,00 | 21,02 | 1.021.900 | | 2015-09-10 | 00:00:00 | 20,35 | 21,00 | 20,30 | 20,75 | 1.440.500 | | 2015-09-11 | 00:00:00 | 20,56 | 21,09 | 20,37 | 20,75 | 2.212.700 | | 2015-09-14 | 00:00:00 | 20,80 | 21,18 | 20,68 | 21,00 | 699.800 | | 2015-09-15 | 00:00:00 | 21,19 | 21,19 | 20,40 | 20,40 | 524.800 | | 2015-09-16 | 00:00:00 | 20,53 | 20,97 | 20,40 | 20,79 | 1.568.800 | | 2015-09-17 | 00:00:00 | 20,89 | 21,48 | 20,85 | 21,25 | 1.984.600 | | 2015-09-18 | 00:00:00 | 21,38 | 21,42 | 20,48 | 20,73 | 1.372.100 | | 2015-09-21 | 00:00:00 | 20,90 | 20,91 | 19,89 | 19,97 | 752.300 | | 2015-09-22 | 00:00:00 | 20,00 | 20,00 | 19,62 | 19,63 | 778.600 | | 2015-09-23 | 00:00:00 | 19,80 | 19,94 | 19,49 | 19,49 | 1.265.300 | | 2015-09-24 | 00:00:00 | 19,45 | 19,45 | 18,76 | 19,17 | 1.129.500 | | 2015-09-25 | 00:00:00 | 19,42 | 19,67 | 19,02 | 19,02 | 703.200 | | 2015-09-28 | 00:00:00 | 19,14 | 19,14 | 18,67 | 18,79 | 1.329.600 | | 2015-09-30 | 00:00:00 | 19,48 | 19,79 | 19,14 | 19,50 | 2.354.900 | | 2015-10-01 | 00:00:00 | 19,60 | 19,97 | 19,26 | 19,55 | 5.319.100 | | 2015-10-02 | 00:00:00 | 19,64 | 20,19 | 19,40 | 20,00 | 1.146.200 | | 2015-10-05 | 00:00:00 | 20,38 | 21,00 | 20,38 | 20,67 | 1.089.700 | | 2015-10-06 | 00:00:00 | 20,76 | 21,29 | 20,62 | 21,05 | 1.464.900 | | 2015-10-07 | 00:00:00 | 21,31 | 23,30 | 21,20 | 22,18 | 2.244.300 | | 2015-10-08 | 00:00:00 | 22,25 | 22,97 | 22,23 | 22,65 | 1.112.200 | | 2015-10-09 | 00:00:00 | 23,00 | 23,71 | 22,90 | 23,45 | 1.980.400 | | 2015-10-12 | 00:00:00 | 23,45 | 23,45 | 23,45 | 23,45 | 0 | | 2015-10-13 | 00:00:00 | 23,47 | 23,87 | 22,00 | 22,21 | 1.447.100 | | 2015-10-14 | 00:00:00 | 22,50 | 23,34 | 22,05 | 22,60 | 2.173.200 | | 2015-10-15 | 00:00:00 | 22,97 | 23,42 | 22,79 | 22,98 | 1.280.200 | | 2015-10-16 | 00:00:00 | 23,35 | 23,35 | 22,22 | 22,61 | 1.420.600 | | 2015-10-19 | 00:00:00 | 22,57 | 23,16 | 22,40 | 22,95 | 596.800 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 > >> |
|
