Última Hora: "Convenção do Chega. Ventura quer ser grande e já sofre dores de crescimento - Observador" Sat, 19 Sep 2020 11:05:26 GMT    "17 de setembro de 2020. Como se fez um dos piores dias na vida política de Costa - Diário de Notícias - Lisboa" Thu, 17 Sep 2020 22:22:21 GMT   "Portugal regista mais 849 positivos e passa dos 60 mil casos - A Bola" Sat, 19 Sep 2020 13:24:27 GMT    "'Isidora', com quase 700 quilos, é a maior abóbora de Portugal. Conheça toda a história - Correio da Manhã" Sat, 19 Sep 2020 00:00:00 GMT    "Covid-19. A situação ao minuto do novo coronavírus no país e no mundo - RTP" Sat, 19 Sep 2020 13:32:00 GMT    "Um dia de luto oficial no Alto Minho pela morte do bispo de Viana - O MINHO" Sat, 19 Sep 2020 12:08:55 GMT    "Vieira lidera sondagem às eleições das águias - Jornal de Notícias" Sat, 19 Sep 2020 08:00:00 GMT    "Trump com via aberta para reformatar sociedade dos EUA após morte de juíza Ruth Bader Ginsburg - Jornal Económico" Sat, 19 Sep 2020 16:13:39 GMT    "Sobe para 38 número de infetados associados a surto em lar de Ourique - SAPO 24" Sat, 19 Sep 2020 11:49:17 GMT    "Mãe que abandonou bebé no Cacém entrega-se - RTP" Fri, 18 Sep 2020 19:42:00 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 2020-09-19
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2008-03-1217,63518.20018,0917,2517,9000:00:00
2008-03-1318,35896.10018,3516,9917,3700:00:00
2008-03-1418,601.107.10018,7417,1518,2900:00:00
2008-03-1818,311.503.00018,9017,9218,5000:00:00
2008-03-1918,201.286.40018,9017,8018,2200:00:00
2008-03-2018,50617.20018,6917,5718,0000:00:00
2008-03-2518,63615.60018,8518,2018,2700:00:00
2008-03-2618,62400.30018,9918,3118,6700:00:00
2008-03-2718,45547.20018,9218,3018,5100:00:00
2008-03-2817,85731.70018,5017,5718,5000:00:00
2008-03-3117,90631.30018,3217,5217,7200:00:00
2008-04-0119,201.270.10019,4018,1018,1000:00:00
2008-04-0219,70920.50020,0019,2019,2000:00:00
2008-04-0320,251.094.20020,5019,5219,6500:00:00
2008-04-0419,86715.10020,6519,5420,3000:00:00
2008-04-0719,60750.90020,1819,3319,9200:00:00
2008-04-0819,07613.80019,9819,0319,5000:00:00
2008-04-0919,80753.80019,9018,8819,1700:00:00
2008-04-1020,05853.60020,4519,8019,8800:00:00
2008-04-1119,70283.10020,1219,5620,1200:00:00
2008-04-1419,64631.90019,8319,2119,7000:00:00
2008-04-1518,76703.20019,7318,5519,5000:00:00
2008-04-1618,801.186.10019,1918,6519,0500:00:00
2008-04-1718,29647.20018,9018,2918,8400:00:00
2008-04-1818,70639.60018,8918,5018,6200:00:00
2008-04-2218,66748.30019,0318,6618,7500:00:00
2008-04-2318,25647.70018,8918,0518,7000:00:00
2008-04-2417,60909.20018,3817,6018,3800:00:00
2008-04-2518,10853.60018,1817,3617,8600:00:00
2008-04-2818,40865.00018,5118,2118,2100:00:00
2008-04-2917,85743.00018,2617,7118,2000:00:00
2008-04-3019,402.443.20019,4017,7417,8500:00:00
2008-05-0219,591.898.20020,3819,2519,4100:00:00
2008-05-0519,61919.90020,0919,5319,6000:00:00
2008-05-0618,801.347.00019,8718,8019,7000:00:00
2008-05-0718,16829.60019,1017,9819,1000:00:00
2008-05-0818,48487.40018,5218,0918,3000:00:00
2008-05-0918,65516.70018,9518,0118,4500:00:00
2008-05-1218,80595.10018,8918,5518,8500:00:00
2008-05-1318,64389.50018,8818,5118,8000:00:00
2008-05-1419,16983.30019,4518,6018,7500:00:00
2008-05-1519,90686.70019,9019,2119,2100:00:00
2008-05-1620,401.365.20020,4519,9819,9800:00:00
2008-05-1920,161.151.20021,0719,9020,5000:00:00
2008-05-2020,10671.70020,3019,5619,9700:00:00
2008-05-2118,901.138.30020,0018,8619,9000:00:00
2008-05-2318,31847.90019,0018,1419,0000:00:00
2008-05-2618,37403.70018,5918,2318,4200:00:00
2008-05-2718,051.030.90018,4317,8018,4300:00:00
2008-05-2818,871.094.50019,2717,8218,0900:00:00
2008-05-2919,501.156.70019,8018,3419,0000:00:00
2008-05-3018,80695.60019,6018,7219,5500:00:00
2008-06-0218,35826.70018,6118,1218,6000:00:00
2008-06-0318,13639.10018,3717,7018,2700:00:00
2008-06-0417,75520.70018,1117,7018,1100:00:00
2008-06-0518,35900.90018,6017,4317,7500:00:00
2008-06-0617,45610.50018,3917,4018,3900:00:00
2008-06-1017,83594.90018,0517,4417,6500:00:00
2008-06-1117,90575.90018,1017,6117,8000:00:00
2008-06-1217,80572.90018,3117,7117,9600:00:00
2008-06-1318,07425.50018,1017,5217,8400:00:00
2008-06-1618,26863.80018,6217,7018,0400:00:00
2008-06-1718,60950.50019,1318,3418,3400:00:00
2008-06-1818,29941.00018,9017,8618,7500:00:00
2008-06-1917,70434.20018,3517,5018,2900:00:00
2008-06-2017,59562.20017,7417,3717,6000:00:00
2008-06-2317,24399.30017,6017,0417,5500:00:00
2008-06-2416,601.151.20017,1116,3117,1000:00:00
2008-06-2516,47970.10016,8416,3516,6000:00:00
2008-06-2615,711.662.80016,3515,6016,3500:00:00
2008-06-2716,20850.30016,3015,5515,5500:00:00
2008-06-3016,50565.80016,6515,9016,4000:00:00
2008-07-0116,701.355.10017,0015,6015,9000:00:00
2008-07-0215,99716.60016,7015,9916,6900:00:00
2008-07-0315,61690.20016,3915,5115,9200:00:00
2008-07-0415,40610.90015,6015,0015,3000:00:00
2008-07-0715,15718.10015,8014,7215,5300:00:00
2008-07-0815,601.003.30015,6014,8514,9000:00:00
2008-07-1016,301.292.30016,5815,0515,5000:00:00
2008-07-1116,32555.80016,9015,9116,2700:00:00
2008-07-1416,99825.00017,4816,5116,7600:00:00
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