Última Hora: "Covid-19. A situação ao minuto do novo coronavírus no país e no mundo - RTP" Wed, 25 Nov 2020 19:54:00 GMT    "Isenção de IVA para quem tenha volume de negócios inferior a 12.500 euros nos quatro anos anteriores - Jornal de Notícias" Wed, 25 Nov 2020 00:11:00 GMT    "Julgamento de Rui Pinto suspenso de forma abrupta - O Jogo" Wed, 25 Nov 2020 11:21:00 GMT    "Restrições para o Natal e Ano Novo? "Neste momento estamos ainda a lutar para chegar o melhor possível aos ... - SAPO 24" Wed, 25 Nov 2020 15:38:00 GMT    "Governo dos Açores cria comissão para acompanhar luta contra pandemia - Açoriano Oriental" Wed, 25 Nov 2020 11:30:00 GMT    "Eleições nos EUA. Pensilvânia e Nevada certificam vitória de Joe Biden - Observador" Tue, 24 Nov 2020 18:45:00 GMT    "E se as pessoas fossem pagas para receber a vacina da covid-19? - PÚBLICO" Wed, 25 Nov 2020 12:01:00 GMT    "Aprovado alargamento de horários dos centros de saúde - Orçamento do Estado - Jornal de Negócios" Tue, 24 Nov 2020 22:11:00 GMT    "Empresários da restauração, comércio e hotelaria vão protestar em Lisboa - SAPO 24" Wed, 25 Nov 2020 05:54:00 GMT    "Menos mortes, menos internamentos, mais casos - A Bola" Wed, 25 Nov 2020 15:48:03 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 2020-11-25
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2009-03-0420,80844.20021,2020,8021,0100:00:00
2009-03-0520,15809.70021,0220,1520,7900:00:00
2009-03-0620,15872.00020,8520,0220,3000:00:00
2009-03-0919,85421.50020,1719,8220,0000:00:00
2009-03-1020,85998.30021,0119,9720,1100:00:00
2009-03-1120,77461.20021,1920,7721,1900:00:00
2009-03-1221,373.054.10021,5020,7220,9900:00:00
2009-03-1321,11429.60021,8021,1121,4100:00:00
2009-03-1620,40802.20021,6020,3521,6000:00:00
2009-03-1721,70997.50021,7520,2620,2600:00:00
2009-03-1821,47441.10021,9021,3321,4900:00:00
2009-03-1921,80674.80021,9921,5921,7900:00:00
2009-03-2021,50440.70021,9021,3521,7800:00:00
2009-03-2322,58559.70022,9821,7121,7100:00:00
2009-03-2422,20586.70022,8022,0022,2000:00:00
2009-03-2522,501.171.20023,3922,0122,3000:00:00
2009-03-2622,45685.40022,9622,2322,8300:00:00
2009-03-2722,47570.50022,5022,0622,3000:00:00
2009-03-3022,28825.60022,9922,2822,5200:00:00
2009-03-3122,65682.90022,9822,3522,3500:00:00
2009-04-0122,80403.90022,9922,1222,1200:00:00
2009-04-0222,551.218.70023,6022,5222,8800:00:00
2009-04-0322,251.174.40022,8822,0122,7000:00:00
2009-04-0622,001.536.90022,2221,5322,2000:00:00
2009-04-0722,15766.60022,3021,7122,0000:00:00
2009-04-0822,90779.10023,1822,2022,2000:00:00
2009-04-0922,89801.50023,3922,5423,2000:00:00
2009-04-1322,761.023.90022,9622,0522,4600:00:00
2009-04-1422,492.266.00023,0922,1622,5400:00:00
2009-04-1522,70563.50022,7022,1822,3900:00:00
2009-04-1623,00919.80023,3922,5822,7600:00:00
2009-04-1723,501.037.00023,8022,6022,8300:00:00
2009-04-2023,30619.50023,5023,0023,2000:00:00
2009-04-2224,12741.10024,3023,2823,2800:00:00
2009-04-2324,75646.20025,0024,2725,0000:00:00
2009-04-2425,201.595.20025,5424,4124,5000:00:00
2009-04-2724,76591.60025,2724,6524,9000:00:00
2009-04-2825,751.428.70026,1524,3124,5100:00:00
2009-04-2926,971.449.00027,4825,9325,9300:00:00
2009-04-3026,002.046.60028,2626,0027,1000:00:00
2009-05-0427,261.256.40027,7826,8426,8400:00:00
2009-05-0527,24778.80027,6626,9727,1600:00:00
2009-05-0626,971.327.00027,7026,7227,6800:00:00
2009-05-0726,30751.10027,3926,3027,3900:00:00
2009-05-0827,54739.30027,7926,7626,9900:00:00
2009-05-1127,75657.50028,2827,0727,4000:00:00
2009-05-1227,00622.40028,1826,8427,8000:00:00
2009-05-1326,70549.20027,0026,3326,8500:00:00
2009-05-1427,35701.80027,4226,4026,6000:00:00
2009-05-1527,70587.30027,9827,2027,2000:00:00
2009-05-1828,86567.20029,0027,7127,7100:00:00
2009-05-1928,20530.50029,6928,0129,0100:00:00
2009-05-2027,901.194.40029,4027,8428,8000:00:00
2009-05-2126,90714.50027,6526,7027,6100:00:00
2009-05-2227,00580.80027,4726,8827,2900:00:00
2009-05-2527,15249.30027,5527,0027,0000:00:00
2009-05-2627,51829.90027,7026,7027,5000:00:00
2009-05-2727,20779.90028,3027,1127,8400:00:00
2009-05-2827,20682.70027,9027,0827,9000:00:00
2009-05-2925,904.102.40026,6824,9526,0500:00:00
2009-06-0126,341.410.00026,3425,6026,0700:00:00
2009-06-0225,95839.20026,7025,6126,3000:00:00
2009-06-0325,531.241.10026,5025,0025,9700:00:00
2009-06-0426,09448.70026,2525,3125,6200:00:00
2009-06-0525,51503.90026,4725,5026,3900:00:00
2009-06-0826,30550.10026,3025,3225,5100:00:00
2009-06-0925,80446.60026,5825,6426,3400:00:00
2009-06-1025,85469.10026,4525,5426,0800:00:00
2009-06-1226,00999.10026,3925,7926,2900:00:00
2009-06-1526,301.068.60026,3025,6225,8900:00:00
2009-06-1626,231.098.50026,6026,0126,2600:00:00
2009-06-1726,101.115.60026,3525,9326,0300:00:00
2009-06-1825,94543.80026,2125,6526,0800:00:00
2009-06-1925,60899.50026,2225,2326,1800:00:00
2009-06-2225,07889.10025,6924,8025,5500:00:00
2009-06-2324,75790.60025,2924,6825,1500:00:00
2009-06-2424,94758.80025,5824,9425,1000:00:00
2009-06-2525,90795.40025,9424,5524,8500:00:00
2009-06-2626,29598.60026,4725,5825,9000:00:00
2009-06-2926,28548.00026,6026,0526,2800:00:00
2009-06-3025,86700.60026,5925,5326,4600:00:00
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