(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 2024-05-02 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2017-06-14 | 00:00:00 | 28,85 | 29,08 | 28,13 | 28,19 | 2.909.300 | | 2017-06-15 | 00:00:00 | 28,19 | 28,19 | 28,19 | 28,19 | 0 | | 2017-06-16 | 00:00:00 | 28,13 | 28,57 | 27,79 | 27,98 | 3.240.600 | | 2017-06-19 | 00:00:00 | 28,07 | 28,42 | 28,00 | 28,00 | 1.159.600 | | 2017-06-20 | 00:00:00 | 28,24 | 28,41 | 27,40 | 27,61 | 2.252.400 | | 2017-06-21 | 00:00:00 | 27,90 | 27,90 | 27,13 | 27,20 | 1.126.000 | | 2017-06-22 | 00:00:00 | 27,20 | 27,90 | 26,69 | 26,69 | 1.774.300 | | 2017-06-23 | 00:00:00 | 26,70 | 27,01 | 26,55 | 26,55 | 881.200 | | 2017-06-26 | 00:00:00 | 26,61 | 26,66 | 26,05 | 26,12 | 1.393.500 | | 2017-06-27 | 00:00:00 | 26,11 | 26,78 | 25,06 | 25,85 | 3.528.300 | | 2017-06-28 | 00:00:00 | 25,94 | 26,34 | 25,76 | 26,19 | 1.305.500 | | 2017-06-29 | 00:00:00 | 26,40 | 26,53 | 25,40 | 25,72 | 6.268.600 | | 2017-06-30 | 00:00:00 | 25,93 | 25,98 | 25,57 | 25,70 | 1.840.500 | | 2017-07-03 | 00:00:00 | 25,80 | 25,83 | 25,15 | 25,16 | 751.100 | | 2017-07-04 | 00:00:00 | 25,28 | 25,28 | 24,93 | 25,08 | 622.300 | | 2017-07-05 | 00:00:00 | 25,30 | 25,76 | 25,01 | 25,50 | 2.743.400 | | 2017-07-06 | 00:00:00 | 25,70 | 25,95 | 25,13 | 25,39 | 2.752.700 | | 2017-07-07 | 00:00:00 | 25,56 | 25,63 | 24,69 | 24,77 | 1.485.200 | | 2017-07-10 | 00:00:00 | 24,90 | 25,44 | 24,80 | 25,34 | 981.000 | | 2017-07-11 | 00:00:00 | 25,49 | 25,50 | 24,55 | 24,82 | 1.953.900 | | 2017-07-12 | 00:00:00 | 24,94 | 25,29 | 24,83 | 24,93 | 1.909.500 | | 2017-07-13 | 00:00:00 | 24,95 | 25,10 | 24,83 | 24,93 | 1.329.000 | | 2017-07-14 | 00:00:00 | 25,05 | 25,18 | 24,50 | 24,63 | 11.598.200 | | 2017-07-17 | 00:00:00 | 24,73 | 24,80 | 23,61 | 23,68 | 3.830.800 | | 2017-07-18 | 00:00:00 | 23,60 | 23,89 | 23,46 | 23,72 | 2.810.600 | | 2017-07-19 | 00:00:00 | 23,82 | 24,07 | 23,71 | 23,90 | 2.587.000 | | 2017-07-20 | 00:00:00 | 24,10 | 24,15 | 23,81 | 23,84 | 1.192.200 | | 2017-07-21 | 00:00:00 | 23,99 | 23,99 | 23,76 | 23,85 | 1.430.600 | | 2017-07-24 | 00:00:00 | 23,87 | 23,98 | 23,17 | 23,30 | 2.477.300 | | 2017-07-25 | 00:00:00 | 23,48 | 23,51 | 22,58 | 22,59 | 4.389.600 | | 2017-07-26 | 00:00:00 | 22,60 | 22,74 | 22,19 | 22,59 | 3.065.300 | | 2017-07-27 | 00:00:00 | 23,15 | 24,00 | 22,88 | 23,97 | 6.116.300 | | 2017-07-28 | 00:00:00 | 24,15 | 24,88 | 24,15 | 24,71 | 4.663.100 | | 2017-07-31 | 00:00:00 | 25,00 | 25,24 | 24,52 | 25,05 | 3.804.800 | | 2017-08-01 | 00:00:00 | 25,09 | 25,20 | 24,60 | 24,60 | 2.370.800 | | 2017-08-02 | 00:00:00 | 24,67 | 25,18 | 24,65 | 25,07 | 1.743.500 | | 2017-08-03 | 00:00:00 | 25,13 | 25,74 | 24,61 | 25,65 | 3.146.000 | | 2017-08-04 | 00:00:00 | 25,77 | 25,92 | 25,61 | 25,80 | 2.980.500 | | 2017-08-07 | 00:00:00 | 25,80 | 25,95 | 25,64 | 25,74 | 4.924.300 | | 2017-08-08 | 00:00:00 | 25,80 | 25,85 | 25,26 | 25,39 | 1.635.100 | | 2017-08-09 | 00:00:00 | 25,25 | 25,62 | 24,70 | 25,43 | 1.856.300 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 > >> |
|
