(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 | | 2018-08-01 | 00:00:00 | 28,84 | 29,39 | 28,84 | 29,00 | 825.400 | | 2018-08-02 | 00:00:00 | 28,86 | 29,78 | 28,74 | 29,29 | 2.063.400 | | 2018-08-03 | 00:00:00 | 29,36 | 29,87 | 28,97 | 29,66 | 3.285.800 | | 2018-08-06 | 00:00:00 | 29,94 | 30,36 | 29,60 | 29,62 | 1.920.900 | | 2018-08-07 | 00:00:00 | 29,93 | 30,10 | 28,75 | 28,81 | 2.175.300 | | 2018-08-08 | 00:00:00 | 28,81 | 29,26 | 28,36 | 28,45 | 1.306.700 | | 2018-08-09 | 00:00:00 | 28,53 | 28,74 | 27,70 | 28,03 | 2.053.100 | | 2018-08-10 | 00:00:00 | 27,70 | 27,70 | 25,75 | 26,05 | 4.329.200 | | 2018-08-13 | 00:00:00 | 26,05 | 27,23 | 25,70 | 27,10 | 1.996.200 | | 2018-08-14 | 00:00:00 | 27,37 | 28,15 | 26,68 | 27,41 | 3.687.000 | | 2018-08-15 | 00:00:00 | 27,18 | 27,19 | 26,21 | 26,85 | 2.281.200 | | 2018-08-16 | 00:00:00 | 26,81 | 27,25 | 26,33 | 26,53 | 1.580.200 | | 2018-08-17 | 00:00:00 | 26,35 | 26,66 | 25,95 | 26,30 | 2.094.900 | | 2018-08-20 | 00:00:00 | 26,16 | 26,53 | 26,02 | 26,53 | 1.259.500 | | 2018-08-21 | 00:00:00 | 26,32 | 26,68 | 26,28 | 26,45 | 2.187.500 | | 2018-08-22 | 00:00:00 | 26,21 | 28,26 | 26,17 | 28,00 | 2.405.000 | | 2018-08-23 | 00:00:00 | 27,90 | 28,36 | 27,59 | 28,12 | 2.490.900 | | 2018-08-24 | 00:00:00 | 28,50 | 28,88 | 28,41 | 28,60 | 1.800.500 | | 2018-08-27 | 00:00:00 | 28,87 | 30,05 | 28,87 | 29,84 | 2.038.400 | | 2018-08-28 | 00:00:00 | 30,00 | 30,29 | 29,50 | 29,72 | 1.705.000 | | 2018-08-29 | 00:00:00 | 29,89 | 30,09 | 29,23 | 29,40 | 1.675.700 | | 2018-08-30 | 00:00:00 | 29,33 | 29,46 | 28,83 | 29,05 | 1.082.900 | | 2018-08-31 | 00:00:00 | 28,83 | 29,30 | 28,69 | 29,00 | 1.554.900 | | 2018-09-03 | 00:00:00 | 28,61 | 29,06 | 28,50 | 28,86 | 402.000 | | 2018-09-04 | 00:00:00 | 28,91 | 29,49 | 28,59 | 28,80 | 1.114.500 | | 2018-09-05 | 00:00:00 | 28,88 | 29,59 | 28,65 | 29,27 | 1.251.600 | | 2018-09-06 | 00:00:00 | 29,57 | 29,57 | 28,63 | 29,30 | 3.866.500 | | 2018-09-10 | 00:00:00 | 29,43 | 29,48 | 28,89 | 29,00 | 1.201.800 | | 2018-09-11 | 00:00:00 | 28,60 | 29,02 | 28,24 | 28,65 | 648.300 | | 2018-09-12 | 00:00:00 | 28,73 | 28,96 | 28,17 | 28,40 | 1.458.600 | | 2018-09-13 | 00:00:00 | 28,43 | 28,55 | 27,81 | 27,89 | 868.700 | | 2018-09-14 | 00:00:00 | 27,89 | 28,29 | 27,64 | 28,10 | 794.000 | | 2018-09-17 | 00:00:00 | 27,96 | 28,59 | 27,81 | 27,95 | 899.500 | | 2018-09-18 | 00:00:00 | 28,11 | 28,41 | 27,53 | 28,39 | 1.435.900 | | 2018-09-19 | 00:00:00 | 28,01 | 28,27 | 27,21 | 27,39 | 1.502.300 | | 2018-09-20 | 00:00:00 | 27,46 | 27,74 | 26,94 | 27,19 | 868.700 | | 2018-09-21 | 00:00:00 | 27,57 | 28,09 | 27,33 | 27,84 | 1.197.900 | | 2018-09-24 | 00:00:00 | 27,76 | 28,25 | 27,30 | 27,35 | 957.900 | | 2018-09-25 | 00:00:00 | 27,15 | 28,00 | 26,57 | 27,80 | 2.903.800 | | 2018-09-26 | 00:00:00 | 28,00 | 28,75 | 27,77 | 28,55 | 1.382.100 | | 2018-09-27 | 00:00:00 | 28,69 | 29,00 | 28,25 | 28,35 | 1.063.000 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 > >> |
|
