(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-04-27 | 00:00:00 | 13,80 | 14,60 | 13,80 | 14,60 | 10.000 | | 2005-04-28 | 00:00:00 | 14,40 | 15,01 | 14,40 | 15,00 | 162.000 | | 2005-04-29 | 00:00:00 | 15,00 | 15,42 | 14,62 | 15,20 | 570.500 | | 2005-05-02 | 00:00:00 | 15,20 | 15,26 | 15,00 | 15,13 | 156.000 | | 2005-05-03 | 00:00:00 | 15,14 | 15,32 | 15,00 | 15,23 | 128.000 | | 2005-05-04 | 00:00:00 | 15,20 | 15,20 | 15,00 | 15,00 | 108.500 | | 2005-05-05 | 00:00:00 | 15,12 | 15,20 | 14,51 | 14,70 | 126.500 | | 2005-05-06 | 00:00:00 | 14,80 | 14,84 | 14,52 | 14,80 | 501.000 | | 2005-05-09 | 00:00:00 | 14,60 | 14,90 | 14,60 | 14,84 | 1.180.000 | | 2005-05-10 | 00:00:00 | 14,80 | 14,84 | 14,62 | 14,62 | 149.500 | | 2005-05-11 | 00:00:00 | 14,70 | 14,81 | 14,70 | 14,81 | 105.000 | | 2005-05-12 | 00:00:00 | 14,81 | 15,21 | 14,81 | 15,12 | 144.500 | | 2005-05-13 | 00:00:00 | 15,39 | 15,58 | 15,21 | 15,36 | 122.500 | | 2005-05-16 | 00:00:00 | 15,30 | 15,30 | 14,66 | 15,00 | 59.000 | | 2005-05-17 | 00:00:00 | 14,72 | 14,80 | 14,60 | 14,70 | 179.500 | | 2005-05-18 | 00:00:00 | 14,90 | 14,90 | 14,78 | 14,78 | 116.500 | | 2005-05-19 | 00:00:00 | 14,64 | 14,80 | 14,60 | 14,60 | 67.000 | | 2005-05-20 | 00:00:00 | 14,60 | 14,60 | 14,06 | 14,20 | 199.500 | | 2005-05-23 | 00:00:00 | 14,20 | 14,20 | 14,00 | 14,00 | 60.500 | | 2005-05-24 | 00:00:00 | 14,00 | 14,21 | 13,68 | 14,00 | 573.000 | | 2005-05-25 | 00:00:00 | 14,24 | 14,60 | 14,01 | 14,20 | 237.500 | | 2005-05-26 | 00:00:00 | 14,20 | 14,20 | 14,20 | 14,20 | 0 | | 2005-05-27 | 00:00:00 | 14,20 | 14,50 | 14,12 | 14,50 | 54.000 | | 2005-05-30 | 00:00:00 | 14,67 | 15,56 | 14,60 | 15,40 | 138.500 | | 2005-05-31 | 00:00:00 | 15,20 | 16,42 | 15,20 | 16,42 | 1.066.000 | | 2005-06-01 | 00:00:00 | 16,20 | 17,00 | 15,90 | 16,70 | 992.500 | | 2005-06-02 | 00:00:00 | 16,76 | 16,80 | 16,20 | 16,24 | 530.000 | | 2005-06-03 | 00:00:00 | 16,40 | 16,40 | 15,70 | 16,00 | 115.000 | | 2005-06-06 | 00:00:00 | 16,00 | 16,00 | 15,60 | 15,80 | 332.500 | | 2005-06-07 | 00:00:00 | 15,34 | 16,00 | 15,20 | 15,20 | 355.000 | | 2005-06-08 | 00:00:00 | 15,40 | 16,00 | 15,40 | 16,00 | 305.000 | | 2005-06-09 | 00:00:00 | 16,00 | 16,40 | 15,70 | 15,88 | 265.000 | | 2005-06-10 | 00:00:00 | 16,00 | 16,30 | 15,70 | 16,00 | 342.000 | | 2005-06-13 | 00:00:00 | 15,82 | 16,00 | 15,40 | 15,49 | 88.000 | | 2005-06-14 | 00:00:00 | 15,60 | 15,90 | 15,00 | 15,39 | 861.500 | | 2005-06-15 | 00:00:00 | 15,40 | 15,60 | 15,30 | 15,40 | 765.000 | | 2005-06-16 | 00:00:00 | 15,60 | 16,00 | 15,30 | 15,46 | 164.000 | | 2005-06-17 | 00:00:00 | 15,46 | 16,00 | 15,46 | 15,98 | 324.500 | | 2005-06-20 | 00:00:00 | 15,80 | 16,20 | 15,53 | 16,00 | 99.000 | | 2005-06-21 | 00:00:00 | 16,10 | 16,10 | 15,50 | 15,80 | 114.500 | | 2005-06-22 | 00:00:00 | 15,80 | 15,80 | 15,47 | 15,55 | 167.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
