(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-06-22 | 00:00:00 | 15,80 | 15,80 | 15,47 | 15,55 | 167.000 | | 2005-06-23 | 00:00:00 | 15,55 | 15,56 | 14,80 | 15,00 | 150.500 | | 2005-06-24 | 00:00:00 | 15,20 | 15,20 | 14,60 | 14,60 | 235.500 | | 2005-06-27 | 00:00:00 | 14,80 | 15,01 | 14,61 | 14,94 | 161.000 | | 2005-06-28 | 00:00:00 | 15,00 | 15,60 | 15,00 | 15,16 | 176.000 | | 2005-06-29 | 00:00:00 | 15,20 | 15,40 | 14,90 | 14,90 | 193.000 | | 2005-06-30 | 00:00:00 | 15,00 | 15,40 | 14,64 | 14,98 | 179.500 | | 2005-07-01 | 00:00:00 | 14,93 | 15,20 | 14,70 | 15,10 | 683.500 | | 2005-07-04 | 00:00:00 | 15,20 | 15,28 | 15,10 | 15,28 | 5.000 | | 2005-07-05 | 00:00:00 | 15,20 | 15,40 | 14,61 | 14,61 | 255.000 | | 2005-07-06 | 00:00:00 | 14,80 | 14,80 | 14,40 | 14,50 | 508.500 | | 2005-07-07 | 00:00:00 | 14,46 | 14,60 | 14,00 | 14,40 | 319.000 | | 2005-07-08 | 00:00:00 | 14,60 | 14,80 | 14,30 | 14,80 | 1.325.500 | | 2005-07-11 | 00:00:00 | 15,00 | 15,29 | 14,86 | 15,20 | 916.000 | | 2005-07-12 | 00:00:00 | 15,40 | 15,41 | 15,29 | 15,30 | 428.000 | | 2005-07-13 | 00:00:00 | 15,40 | 15,42 | 15,30 | 15,40 | 271.000 | | 2005-07-14 | 00:00:00 | 15,40 | 15,40 | 14,80 | 15,20 | 394.000 | | 2005-07-15 | 00:00:00 | 14,80 | 15,20 | 14,80 | 14,81 | 157.000 | | 2005-07-18 | 00:00:00 | 15,10 | 15,58 | 15,08 | 15,40 | 236.000 | | 2005-07-19 | 00:00:00 | 15,40 | 15,58 | 15,10 | 15,20 | 247.000 | | 2005-07-20 | 00:00:00 | 15,20 | 15,80 | 15,20 | 15,67 | 266.000 | | 2005-07-21 | 00:00:00 | 15,64 | 16,60 | 15,64 | 16,20 | 979.500 | | 2005-07-22 | 00:00:00 | 16,00 | 16,60 | 15,80 | 16,60 | 563.000 | | 2005-07-25 | 00:00:00 | 16,40 | 16,40 | 15,30 | 15,70 | 642.500 | | 2005-07-26 | 00:00:00 | 15,70 | 16,18 | 15,64 | 16,00 | 115.500 | | 2005-07-27 | 00:00:00 | 16,00 | 17,40 | 16,00 | 17,40 | 858.500 | | 2005-07-28 | 00:00:00 | 17,00 | 17,20 | 15,95 | 16,14 | 1.263.000 | | 2005-07-29 | 00:00:00 | 16,39 | 16,80 | 16,00 | 16,00 | 655.000 | | 2005-08-01 | 00:00:00 | 16,00 | 16,10 | 15,61 | 15,85 | 632.000 | | 2005-08-02 | 00:00:00 | 15,85 | 16,14 | 15,35 | 15,80 | 400.500 | | 2005-08-03 | 00:00:00 | 16,10 | 16,13 | 15,30 | 15,46 | 482.500 | | 2005-08-04 | 00:00:00 | 15,46 | 15,76 | 15,20 | 15,50 | 369.000 | | 2005-08-05 | 00:00:00 | 15,78 | 15,80 | 15,40 | 15,58 | 299.500 | | 2005-08-08 | 00:00:00 | 15,80 | 15,80 | 15,61 | 15,70 | 139.000 | | 2005-08-09 | 00:00:00 | 15,80 | 15,99 | 15,58 | 15,70 | 51.500 | | 2005-08-10 | 00:00:00 | 15,63 | 15,96 | 15,40 | 15,60 | 230.500 | | 2005-08-11 | 00:00:00 | 15,78 | 15,78 | 14,90 | 15,18 | 810.000 | | 2005-08-12 | 00:00:00 | 14,90 | 15,60 | 14,68 | 15,60 | 75.000 | | 2005-08-15 | 00:00:00 | 15,76 | 15,76 | 15,40 | 15,50 | 106.000 | | 2005-08-16 | 00:00:00 | 15,60 | 15,60 | 15,10 | 15,42 | 106.000 | | 2005-08-17 | 00:00:00 | 15,30 | 15,89 | 15,26 | 15,80 | 537.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
