Última Hora: "Descontos até 75% nas ex-SCUT aprovados hoje... já em janeiro - Pplware" Thu, 26 Nov 2020 14:58:00 GMT    "João Ferreira dá nas vistas: «FC Porto estava interessado mas tinha o Benfica no coração» - Record" Wed, 25 Nov 2020 18:55:00 GMT   "Orçamento do Estado para 2021 aprovado no Parlamento - RTP" Thu, 26 Nov 2020 16:45:00 GMT    "?Podemos ir até 1000 camas em cuidados intensivos para covid-19, mas com prejuízo para outras doenças? - PÚBLICO" Thu, 26 Nov 2020 06:00:00 GMT    "Mais de seis mil casos de covid-19 no terceiro pior dia em número de mortos - Jornal de Notícias" Thu, 26 Nov 2020 14:33:00 GMT    "Advogados e contabilistas visados na operação da PJ contra fraude em fundos europeus - Jornal de Notícias" Thu, 26 Nov 2020 11:24:00 GMT    "Carlos Carvalhas, Arménio Carlos e Agostinho Lopes saem do Comité Central do PCP - PÚBLICO" Thu, 26 Nov 2020 11:07:00 GMT    "Governo abre guerra com setor automóvel por causa de híbridos - Jornal de Negócios" Wed, 25 Nov 2020 23:10:00 GMT    "Fundo de Resolução impedido pelo Parlamento de colocar 1 cêntimo no Novo Banco. E agora? - Expresso" Thu, 26 Nov 2020 00:25:00 GMT    "Web Summit ponderou mudar-se para a Ásia, mas fica em Lisboa sem abdicar dos 11 milhões do Estado - PÚBLICO" Wed, 25 Nov 2020 21:00:00 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Bajada de
--0.71 (+0.98%) NATURA -ON - [Ticker: NATU3.SA]Gráfico NATURA      -ON    Noticias NATURA      -ON    Descargar Históricos de Metastock NATURA      -ON   y Otros  Análisis Técnico NATURA      -ON    
Última Transacción40,860Hora de Cotización2018-12-04 - 00:00:00
Variación--0.71 (+0.98%)Rango 52 Semanas[0,000 - 0,000]
Máximo41,770Mínimo40,640
Volumen1.462.200Volumen Medio (3m)0
Demanda / Oferta30,910 x 0 - 30,940 x 0Yield
Cierre Anterior41,570PER0,00%
Apertura41,750EPS0,00
Fecha Ex-DividendoFecha Dividendo
Capitalización Bursátil0 Objetivo Estimado 1 Año0,000
Nota: Los datos pueden tener un retraso de algunos minutos.
Ver históricos y cotizaciones de otros activos
Descargar el Histórico en formato CSV
Cotizaciones para NATU3.SA desde 2000-01-01 hasta 2020-11-26
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2007-03-1923,00663.00023,4522,9223,0500:00:00
2007-03-2024,151.337.60024,1523,0023,0300:00:00
2007-03-2124,901.088.90024,9024,0124,1600:00:00
2007-03-2224,95960.00025,1724,5025,0000:00:00
2007-03-2325,35727.60025,5024,8024,8600:00:00
2007-03-2625,12414.40025,4024,7025,4000:00:00
2007-03-2724,40570.40025,1024,4025,1000:00:00
2007-03-2823,57561.40024,5023,5723,7000:00:00
2007-03-2923,001.316.60024,0022,9123,3500:00:00
2007-03-3023,202.133.70023,2822,8723,2800:00:00
2007-04-0223,50834.80023,7523,2023,4700:00:00
2007-04-0323,75819.50023,9723,5023,8300:00:00
2007-04-0424,04829.50024,1823,8523,9500:00:00
2007-04-0524,28826.60024,3624,0024,1000:00:00
2007-04-0924,27587.90024,6024,2024,3600:00:00
2007-04-1023,891.045.30024,3023,7024,2900:00:00
2007-04-1123,351.377.40024,0623,0223,8400:00:00
2007-04-1222,901.268.70023,4022,8523,4000:00:00
2007-04-1323,00627.00023,2522,9023,0000:00:00
2007-04-1623,457.631.60023,5823,0023,1300:00:00
2007-04-1723,693.539.30023,8623,2723,6400:00:00
2007-04-1823,351.412.40023,7823,3423,7500:00:00
2007-04-1923,97926.00024,1522,9123,2000:00:00
2007-04-2024,36982.80024,4824,0524,3000:00:00
2007-04-2324,00654.80024,7024,0024,4000:00:00
2007-04-2424,601.298.10024,7023,9024,1200:00:00
2007-04-2624,381.678.70024,7624,3024,7500:00:00
2007-04-2724,50720.90024,8523,8424,0700:00:00
2007-04-3023,901.494.70024,8423,9024,6000:00:00
2007-05-0225,122.828.20025,6024,0024,0600:00:00
2007-05-0325,701.546.80026,0025,2125,2100:00:00
2007-05-0425,801.696.40026,2825,6525,7300:00:00
2007-05-0725,80628.30025,9325,6025,8000:00:00
2007-05-0826,401.044.50026,4425,6025,6000:00:00
2007-05-0926,801.391.50026,9825,8626,4900:00:00
2007-05-1025,691.298.20026,8825,5926,6800:00:00
2007-05-1126,04797.70026,4225,7225,8800:00:00
2007-05-1425,55458.90026,0425,2126,0000:00:00
2007-05-1525,511.148.50026,1525,4025,7400:00:00
2007-05-1626,30906.60026,3825,7025,8700:00:00
2007-05-1726,30464.70026,4426,1726,3000:00:00
2007-05-1826,05815.50026,4725,9026,3100:00:00
2007-05-2125,95668.90026,2925,8026,1000:00:00
2007-05-2226,30584.60026,3325,7326,0000:00:00
2007-05-2325,85949.60026,3525,6026,3500:00:00
2007-05-2425,50656.10025,9025,0525,8000:00:00
2007-05-2525,43733.20025,8025,2825,3200:00:00
2007-05-2825,60397.30025,7025,2725,5000:00:00
2007-05-2925,45545.60025,9425,0325,6900:00:00
2007-05-3025,90720.50026,0524,5525,0300:00:00
2007-05-3126,26731.10026,5525,8026,0000:00:00
2007-06-0126,08433.10026,5025,9026,2000:00:00
2007-06-0426,25909.20026,6825,5525,9000:00:00
2007-06-0526,43737.50026,5926,0626,2500:00:00
2007-06-0626,65967.10026,7826,2026,3500:00:00
2007-06-0827,16925.50027,2025,8026,0000:00:00
2007-06-1127,24557.30027,4527,0027,2200:00:00
2007-06-1227,001.114.30027,3426,8027,1000:00:00
2007-06-1327,502.064.10027,5026,9526,9700:00:00
2007-06-1428,001.591.20028,0027,2027,2000:00:00
2007-06-1528,051.124.80028,1727,8027,9700:00:00
2007-06-1828,25910.70028,6628,0028,2500:00:00
2007-06-1928,00815.20028,1727,8228,1100:00:00
2007-06-2027,50847.50028,2027,0128,0000:00:00
2007-06-2127,80857.60028,0027,4327,4300:00:00
2007-06-2228,00721.30028,3027,5027,9000:00:00
2007-06-2527,65758.40028,0027,0928,0000:00:00
2007-06-2628,00453.10028,0527,5027,5100:00:00
2007-06-2728,201.095.20028,2027,1527,7100:00:00
2007-06-2827,90660.60028,0527,4528,0000:00:00
2007-06-2928,00476.20028,0027,3027,8900:00:00
2007-07-0227,39622.80027,8727,3927,8700:00:00
2007-07-0326,891.166.60027,7226,6527,5500:00:00
2007-07-0426,60803.20026,9926,1826,9900:00:00
2007-07-0526,981.209.40026,9826,1526,7000:00:00
2007-07-0626,721.290.70026,7226,7226,7200:00:00
2007-07-1026,301.308.80026,6726,2026,6700:00:00
2007-07-1126,20888.70026,4126,1026,2800:00:00
2007-07-1226,50873.30026,7426,2026,2600:00:00
2007-07-1326,23741.20026,8726,2326,3300:00:00
2007-07-1626,05588.90026,3926,0026,3900:00:00
Filtrar el histórico: desde / / hasta / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 


Anchura de la Página:

 Imagen de Fondo:

Copyright@2009-2020 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters