(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-08-17 | 00:00:00 | 15,30 | 15,89 | 15,26 | 15,80 | 537.000 | | 2005-08-18 | 00:00:00 | 15,76 | 15,90 | 15,72 | 15,80 | 1.000.500 | | 2005-08-19 | 00:00:00 | 15,88 | 15,90 | 15,74 | 15,80 | 136.500 | | 2005-08-22 | 00:00:00 | 15,83 | 16,19 | 15,83 | 16,10 | 68.500 | | 2005-08-23 | 00:00:00 | 16,10 | 16,40 | 16,00 | 16,30 | 418.500 | | 2005-08-24 | 00:00:00 | 16,20 | 16,46 | 16,18 | 16,44 | 800.500 | | 2005-08-25 | 00:00:00 | 16,46 | 16,46 | 16,00 | 16,00 | 139.500 | | 2005-08-26 | 00:00:00 | 16,20 | 16,28 | 15,80 | 16,00 | 442.000 | | 2005-08-29 | 00:00:00 | 16,00 | 16,00 | 15,80 | 15,80 | 176.500 | | 2005-08-30 | 00:00:00 | 16,00 | 16,00 | 15,72 | 15,78 | 329.500 | | 2005-08-31 | 00:00:00 | 15,80 | 16,00 | 15,76 | 16,00 | 312.500 | | 2005-09-01 | 00:00:00 | 15,88 | 16,20 | 15,88 | 16,20 | 110.000 | | 2005-09-02 | 00:00:00 | 16,27 | 16,54 | 16,27 | 16,39 | 165.500 | | 2005-09-05 | 00:00:00 | 16,20 | 16,38 | 15,94 | 16,05 | 13.500 | | 2005-09-06 | 00:00:00 | 16,10 | 16,49 | 16,10 | 16,45 | 92.000 | | 2005-09-07 | 00:00:00 | 16,45 | 16,45 | 16,45 | 16,45 | 0 | | 2005-09-08 | 00:00:00 | 16,58 | 17,96 | 16,55 | 17,80 | 428.000 | | 2005-09-09 | 00:00:00 | 17,40 | 17,70 | 17,20 | 17,40 | 283.500 | | 2005-09-12 | 00:00:00 | 17,70 | 17,70 | 17,26 | 17,60 | 191.500 | | 2005-09-13 | 00:00:00 | 17,33 | 17,80 | 16,81 | 17,60 | 401.500 | | 2005-09-14 | 00:00:00 | 17,60 | 18,20 | 17,60 | 17,68 | 213.000 | | 2005-09-15 | 00:00:00 | 17,90 | 18,20 | 17,78 | 17,80 | 178.000 | | 2005-09-16 | 00:00:00 | 17,98 | 18,16 | 17,80 | 17,80 | 147.500 | | 2005-09-19 | 00:00:00 | 17,80 | 17,80 | 17,30 | 17,41 | 85.000 | | 2005-09-20 | 00:00:00 | 17,60 | 17,60 | 17,13 | 17,20 | 287.000 | | 2005-09-21 | 00:00:00 | 17,59 | 17,60 | 17,20 | 17,40 | 443.500 | | 2005-09-22 | 00:00:00 | 17,40 | 17,80 | 17,30 | 17,60 | 501.000 | | 2005-09-23 | 00:00:00 | 17,63 | 18,20 | 17,63 | 18,01 | 655.000 | | 2005-09-26 | 00:00:00 | 18,01 | 18,30 | 17,70 | 17,90 | 301.000 | | 2005-09-27 | 00:00:00 | 17,90 | 18,20 | 17,60 | 17,62 | 859.000 | | 2005-09-28 | 00:00:00 | 17,70 | 18,00 | 17,70 | 17,98 | 169.500 | | 2005-09-29 | 00:00:00 | 18,00 | 18,00 | 17,40 | 17,70 | 811.000 | | 2005-09-30 | 00:00:00 | 17,90 | 17,90 | 17,60 | 17,80 | 229.000 | | 2005-10-03 | 00:00:00 | 17,80 | 18,00 | 17,22 | 17,80 | 549.500 | | 2005-10-04 | 00:00:00 | 17,60 | 17,80 | 17,52 | 17,80 | 566.500 | | 2005-10-05 | 00:00:00 | 17,70 | 17,80 | 17,45 | 17,80 | 368.000 | | 2005-10-06 | 00:00:00 | 17,41 | 17,80 | 17,02 | 17,60 | 135.500 | | 2005-10-07 | 00:00:00 | 17,60 | 17,60 | 17,44 | 17,50 | 119.500 | | 2005-10-10 | 00:00:00 | 17,80 | 17,80 | 17,12 | 17,18 | 203.500 | | 2005-10-11 | 00:00:00 | 17,30 | 17,79 | 16,90 | 17,00 | 546.500 | | 2005-10-12 | 00:00:00 | 17,00 | 17,00 | 17,00 | 17,00 | 0 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
