Última Hora: "Algarve em alerta amarelo e as imagens recentes de Tavira 'debaixo' de água - Postal do Algarve" Sat, 28 Nov 2020 17:46:31 GMT    "Trump gasta 3 milhões em recontagem que, no final, acabou por dar ainda mais votos a Biden - Observador" Sat, 28 Nov 2020 18:44:57 GMT    "Quinze novos casos de covid-19 na Madeira - DNoticias" Sat, 28 Nov 2020 20:14:00 GMT    "Congresso PCP. Novo comité central eleito com 98,5% dos votos - RTP" Sat, 28 Nov 2020 20:17:00 GMT   "87 mortos e 4868 infetados por coronavírus nas últimas 24 horas em Portugal - Correio da Manhã" Sat, 28 Nov 2020 14:13:35 GMT    "Marcelo quer regras para o Natal definidas na próxima semana - ZAP - ZAP" Fri, 27 Nov 2020 21:45:00 GMT    "Web Summit: Paddy Cosgrave finta 11 milhões e dá "conselho caviar" - ZAP" Sat, 28 Nov 2020 12:45:00 GMT    "?Basta! Portugal não é uma república das bananas?, atira Rio sobre o Novo Banco - Expresso" Fri, 27 Nov 2020 12:38:00 GMT    "Alianças à esquerda. Geringonça está coxa mas não vai cair - Diário de Notícias - Lisboa" Sat, 28 Nov 2020 01:03:45 GMT    "Número de óbitos é elevado mas outros indicadores parecem ser promissores - Sol" Sat, 28 Nov 2020 15:05:45 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 2020-11-29
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2007-07-1626,05588.90026,3926,0026,3900:00:00
2007-07-1726,39741.30026,4026,0026,1000:00:00
2007-07-1826,601.228.70026,6025,5026,2300:00:00
2007-07-1926,56634.50026,9026,4126,7900:00:00
2007-07-2026,12772.30026,6925,6126,6900:00:00
2007-07-2325,80379.50026,2325,7526,2300:00:00
2007-07-2425,651.137.50025,7325,0025,7300:00:00
2007-07-2526,101.205.60026,1025,1025,6000:00:00
2007-07-2624,301.596.90025,7024,1325,7000:00:00
2007-07-2723,70845.00025,1423,7024,2000:00:00
2007-07-3023,98775.90024,1923,7224,0000:00:00
2007-07-3122,991.756.60024,0022,5124,0000:00:00
2007-08-0123,001.267.00023,4922,4522,7300:00:00
2007-08-0223,921.406.50024,0523,3723,6000:00:00
2007-08-0323,78896.60024,1523,5024,1100:00:00
2007-08-0624,20698.60024,6523,4023,6500:00:00
2007-08-0723,60594.50024,4923,5824,4900:00:00
2007-08-0824,50635.50024,5023,7424,0900:00:00
2007-08-0923,50597.30024,1023,5024,0700:00:00
2007-08-1024,32895.20024,3222,4023,0000:00:00
2007-08-1323,40617.60024,3823,2024,2900:00:00
2007-08-1423,50714.50023,7022,7023,5500:00:00
2007-08-1522,502.061.00023,4922,4123,0000:00:00
2007-08-1622,001.017.90022,0020,0121,9000:00:00
2007-08-1721,85861.40022,3020,6922,2000:00:00
2007-08-2021,40654.70022,3521,0422,1600:00:00
2007-08-2121,74377.60021,9521,2021,5500:00:00
2007-08-2222,001.296.60022,2521,7021,7000:00:00
2007-08-2321,15897.30022,3620,9522,0500:00:00
2007-08-2421,301.146.50021,4520,5821,4000:00:00
2007-08-2721,15380.80021,4521,0821,2300:00:00
2007-08-2820,59425.50020,9720,4620,9700:00:00
2007-08-2920,60425.40020,8520,4920,5900:00:00
2007-08-3020,13659.30020,7020,0320,7000:00:00
2007-08-3120,703.081.90021,4620,3920,7000:00:00
2007-09-0321,201.114.10021,6221,1021,1000:00:00
2007-09-0421,752.051.60021,9021,2021,2900:00:00
2007-09-0521,051.435.70021,6320,9821,4900:00:00
2007-09-0620,342.237.90021,4020,2021,2300:00:00
2007-09-1019,291.573.30020,0119,2520,0000:00:00
2007-09-1120,201.476.50020,3019,4019,6900:00:00
2007-09-1220,201.102.60020,8020,1420,2000:00:00
2007-09-1320,282.128.80020,7020,2020,3600:00:00
2007-09-1419,75863.80020,3019,5120,2800:00:00
2007-09-1720,601.115.50020,6219,7619,7600:00:00
2007-09-1822,202.111.20022,2020,7620,7600:00:00
2007-09-1921,891.497.90022,7321,7522,4400:00:00
2007-09-2021,711.309.40022,2921,7021,8900:00:00
2007-09-2123,024.173.90023,6122,0023,1000:00:00
2007-09-2422,491.352.00023,4522,4923,1500:00:00
2007-09-2522,30717.90022,6222,0022,2000:00:00
2007-09-2621,701.469.50022,5921,6022,5500:00:00
2007-09-2721,601.294.70022,0021,5221,9000:00:00
2007-09-2822,001.185.10022,1621,5621,6900:00:00
2007-10-0122,952.040.70023,2122,1022,1000:00:00
2007-10-0222,722.781.00023,3022,7222,8500:00:00
2007-10-0322,90651.60023,1522,8022,9700:00:00
2007-10-0424,482.068.00024,6923,1024,4800:00:00
2007-10-0525,911.612.00025,9124,7124,7100:00:00
2007-10-0825,011.001.60025,8925,0125,6500:00:00
2007-10-0924,461.574.20025,3523,7025,3500:00:00
2007-10-1024,17598.90024,5323,8024,5000:00:00
2007-10-1123,151.265.90024,9922,9524,3200:00:00
2007-10-1522,97746.30023,9022,6123,5000:00:00
2007-10-1622,821.280.60023,3422,2222,5100:00:00
2007-10-1723,502.152.00023,9323,0423,1000:00:00
2007-10-1823,24936.20023,5123,0023,5100:00:00
2007-10-1922,651.982.80023,6022,2323,5000:00:00
2007-10-2223,25727.50023,5022,2322,4900:00:00
2007-10-2323,40548.20024,0023,3523,8000:00:00
2007-10-2423,01529.90023,7022,8123,2400:00:00
2007-10-2521,653.967.50021,8121,0621,2500:00:00
2007-10-2621,891.320.80021,9521,4021,6600:00:00
2007-10-2921,101.763.30022,0021,0522,0000:00:00
2007-10-3020,601.835.20021,1520,3121,1000:00:00
2007-10-3120,802.514.00020,9020,1820,9000:00:00
2007-11-0120,222.068.00020,5520,1020,5500:00:00
2007-11-0520,001.847.60020,2019,6020,2000:00:00
2007-11-0619,606.886.90020,4019,4520,2200:00:00
2007-11-0719,132.360.30019,6418,8119,6400:00:00
2007-11-0818,651.465.90019,2518,2019,1000:00:00
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