Última Hora: "DGS apela: contactos físicos devem ser limitados às pessoas com quem se vive - PÚBLICO" Mon, 23 Nov 2020 15:58:00 GMT   "Estado de Emergência: Estas são as restrições que vão vigorar até 8 de dezembro - Jornal Económico" Tue, 24 Nov 2020 08:05:00 GMT    "Concelhos com mais casos de Covid por 100 mil habitantes são Freixo de Espada à Cinta, Lousada e Guimarães - RTP" Tue, 24 Nov 2020 09:39:00 GMT    "Confuso com o novo estado de emergência? Saiba o que pode fazer a partir de terça-feira - PÚBLICO" Mon, 23 Nov 2020 21:28:00 GMT    "Recorde de internados em UCI em dia com 4044 infetados e 74 mortes - Jornal de Notícias" Mon, 23 Nov 2020 15:03:00 GMT    "Alemanha é a lebre na corrida para preparar vacinação da covid-19 - PÚBLICO" Mon, 23 Nov 2020 19:12:00 GMT    "Covid-19. A situação ao minuto do novo coronavírus no país e no mundo - RTP" Tue, 24 Nov 2020 12:13:00 GMT    "Colégios podem abrir nas pontes dos feriados - Sol" Mon, 23 Nov 2020 19:41:32 GMT    "Médica portuguesa ensina a enganar teste à Covid-19 e testar negativo mesmo estando infetado - CMTV" Mon, 23 Nov 2020 22:07:34 GMT    "Marcelo marca eleições presidenciais para 24 de janeiro - Jornal de Notícias" Tue, 24 Nov 2020 09:50:00 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 2020-11-24
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2008-11-0319,80997.50019,9617,9118,8000:00:00
2008-11-0421,001.617.20021,4819,6119,9000:00:00
2008-11-0521,701.677.10021,9020,3020,8000:00:00
2008-11-0621,111.527.50021,4520,6521,2000:00:00
2008-11-0720,981.009.60021,9720,5221,2500:00:00
2008-11-1019,70948.60021,8019,7021,5000:00:00
2008-11-1121,001.129.30021,7019,3119,6900:00:00
2008-11-1220,101.491.70020,9919,6120,6300:00:00
2008-11-1321,501.336.60021,5919,8120,0000:00:00
2008-11-1420,50919.30021,4920,3221,4900:00:00
2008-11-1720,00829.00020,7019,7620,0000:00:00
2008-11-1820,401.077.20020,8019,5219,8000:00:00
2008-11-1921,00555.50021,0020,0020,0000:00:00
2008-11-2120,72836.10021,0020,1820,2000:00:00
2008-11-2420,75732.70021,3020,6921,0300:00:00
2008-11-2520,10998.40021,1520,1020,7000:00:00
2008-11-2621,001.465.10021,0020,1220,5000:00:00
2008-11-2720,54353.90021,0020,5420,8700:00:00
2008-11-2820,60621.50021,1020,6020,6000:00:00
2008-12-0121,50999.70021,5019,8220,2400:00:00
2008-12-0222,201.379.50022,4520,9021,6100:00:00
2008-12-0322,26755.60022,5021,4522,1900:00:00
2008-12-0422,221.233.90022,9022,1522,3500:00:00
2008-12-0522,49737.70022,7721,1522,0200:00:00
2008-12-0821,691.625.40023,0021,6723,0000:00:00
2008-12-0920,77893.50022,1420,6522,0000:00:00
2008-12-1020,501.140.10021,3620,5021,0000:00:00
2008-12-1120,871.457.70021,5019,9020,6000:00:00
2008-12-1221,50754.40021,6520,5020,5900:00:00
2008-12-1521,35503.10021,5020,7521,5000:00:00
2008-12-1621,00924.50021,3920,8821,3900:00:00
2008-12-1721,101.202.00021,3020,5720,8900:00:00
2008-12-1821,00835.40021,2520,7521,1200:00:00
2008-12-1920,751.172.00021,1020,6221,1000:00:00
2008-12-2220,10653.30021,2520,0221,2500:00:00
2008-12-2319,80669.90020,4919,7020,0100:00:00
2008-12-2619,20325.90019,8618,9619,8000:00:00
2008-12-2918,70733.30019,1318,5219,0200:00:00
2008-12-3018,991.194.40019,3018,5118,9100:00:00
2009-01-0220,53499.40020,5519,2519,8000:00:00
2009-01-0520,80714.80020,9620,1920,2100:00:00
2009-01-0619,701.176.30021,0819,5121,0600:00:00
2009-01-0719,001.033.10019,9418,7719,7000:00:00
2009-01-0819,33847.70019,7119,0219,2000:00:00
2009-01-0919,261.165.80020,2519,2419,3700:00:00
2009-01-1219,50405.30019,5019,0519,3000:00:00
2009-01-1320,00857.10020,0919,2119,2100:00:00
2009-01-1420,202.650.20020,5219,7519,7500:00:00
2009-01-1520,001.464.80020,4119,5020,0100:00:00
2009-01-1620,38476.10020,4019,8320,0100:00:00
2009-01-1919,37564.30020,3419,3120,2200:00:00
2009-01-2019,64747.00019,8719,1219,2800:00:00
2009-01-2120,25814.10020,3719,2619,6600:00:00
2009-01-2220,70620.90020,9819,7520,4700:00:00
2009-01-2321,48606.10021,4820,2520,2600:00:00
2009-01-2621,30883.40022,1521,1021,2800:00:00
2009-01-2720,70909.70021,2420,4521,2400:00:00
2009-01-2819,811.209.50021,1819,8120,9700:00:00
2009-01-2920,10743.40020,5020,1020,1300:00:00
2009-01-3019,90343.10020,4919,9020,0300:00:00
2009-02-0219,80590.80020,1119,5119,8700:00:00
2009-02-0319,92349.90020,3019,5219,8000:00:00
2009-02-0420,02806.00020,8019,8520,3900:00:00
2009-02-0520,45378.90020,6919,8620,0000:00:00
2009-02-0621,40964.60021,5020,4020,4000:00:00
2009-02-0920,95399.80021,0720,7521,0000:00:00
2009-02-1021,00612.20021,1720,5520,9400:00:00
2009-02-1120,76391.10020,9920,6020,9900:00:00
2009-02-1221,06838.60021,3520,5520,5500:00:00
2009-02-1321,30558.80021,3620,9221,2000:00:00
2009-02-1621,092.725.80021,1920,7821,1900:00:00
2009-02-1721,00533.80021,0620,6120,6100:00:00
2009-02-1821,00582.50021,5020,9521,0000:00:00
2009-02-1921,22587.30021,7821,1121,3500:00:00
2009-02-2021,00639.10021,1620,5520,9400:00:00
2009-02-2521,25793.20022,0020,5020,5000:00:00
2009-02-2621,351.123.10021,8021,1521,8000:00:00
2009-02-2721,70929.70021,9621,0621,0600:00:00
2009-03-0221,001.706.70021,6920,8220,8600:00:00
2009-03-0320,801.346.80021,5520,6021,5500:00:00
2009-03-0420,80844.20021,2020,8021,0100:00:00
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