Última Hora: "Graça Freitas infetada com Covid-19. Diretora-geral da Saúde com sintomas ligeiros - RTP" Wed, 02 Dec 2020 14:08:00 GMT    "Covid-19: OMS pede reforço do uso de máscaras na rua e em casa - PÚBLICO" Wed, 02 Dec 2020 14:43:00 GMT    "Governo dos Açores consciente de que números em Rabo de Peixe vão "disparar" - Açoriano Oriental" Wed, 02 Dec 2020 12:43:08 GMT    "Eduardo Lourenço (1923-2020): a volúpia de pensar - PÚBLICO" Tue, 01 Dec 2020 10:11:00 GMT    "AO MINUTO: Novas regras para uso de máscaras; Há mais 68 mortos - Notícias ao Minuto" Wed, 02 Dec 2020 07:50:00 GMT    "Curva de novas infeções volta a subir após cinco dias em queda - Diário de Notícias - Lisboa" Wed, 02 Dec 2020 14:03:00 GMT    "?Polvo? já domina no meio-campo do Sporting: análise ao ?MVP? frente ao Moreirense - Record" Wed, 02 Dec 2020 07:46:39 GMT    "António Costa: "Vamos fazer da Web Summit 2020 o ponto de partida para construir um futuro melhor? - Jornal Económico" Wed, 02 Dec 2020 12:23:00 GMT   "Vacina da Pfizer pode chegar a Portugal nos primeiros dias de 2021 - Jornal Económico" Wed, 02 Dec 2020 13:26:00 GMT    "André Ventura diz que Governo deve ceder e receber empresários em greve de fome - Notícias de Coimbra" Tue, 01 Dec 2020 21:18:19 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 2020-12-02
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2009-06-3025,86700.60026,5925,5326,4600:00:00
2009-07-0125,80601.40026,4925,8025,9000:00:00
2009-07-0225,72371.40025,9525,2725,7300:00:00
2009-07-0325,40241.00026,0025,4025,7200:00:00
2009-07-0625,67799.50025,8425,1025,3500:00:00
2009-07-0725,901.174.10026,1225,3525,3500:00:00
2009-07-0825,80641.20026,0525,5025,7700:00:00
2009-07-1025,50757.90025,8325,4325,6900:00:00
2009-07-1325,90673.20026,0525,2125,8700:00:00
2009-07-1426,30971.50026,3025,5525,8500:00:00
2009-07-1527,602.025.10027,6026,4126,5000:00:00
2009-07-1627,881.300.10028,6027,0427,5200:00:00
2009-07-1728,20585.60028,4527,7527,9000:00:00
2009-07-2028,101.085.00028,6128,0628,5000:00:00
2009-07-2128,091.130.20028,4927,9128,3400:00:00
2009-07-2227,251.867.60027,9127,1827,9000:00:00
2009-07-2327,601.896.60027,8427,1327,4100:00:00
2009-07-2427,401.104.80027,7427,2527,6000:00:00
2009-07-2726,841.206.10027,1626,8027,0100:00:00
2009-07-2826,201.467.40026,7525,7526,6900:00:00
2009-07-2926,481.767.50026,4825,8026,1000:00:00
2009-07-3026,853.096.10027,4926,3326,5100:00:00
2009-07-3126,656.800.80026,8326,5026,7500:00:00
2009-08-0327,214.186.00027,6026,6026,6400:00:00
2009-08-0427,993.094.40028,0026,9027,1000:00:00
2009-08-0528,001.255.00028,1027,6628,0000:00:00
2009-08-0627,65834.10028,0927,0127,9000:00:00
2009-08-0727,90903.70028,1327,4927,5500:00:00
2009-08-1028,49737.00028,4927,5527,8800:00:00
2009-08-1128,701.212.30028,9728,1428,4200:00:00
2009-08-1228,991.201.90029,1728,4028,7000:00:00
2009-08-1329,301.153.90029,4028,6928,7000:00:00
2009-08-1429,351.047.30029,8929,0029,1000:00:00
2009-08-1729,751.743.60030,0028,0828,9300:00:00
2009-08-1829,201.193.50030,0029,1229,7500:00:00
2009-08-1929,36962.00029,5028,8628,9600:00:00
2009-08-2029,43563.40029,6529,1029,3200:00:00
2009-08-2129,61699.60029,9729,3229,4900:00:00
2009-08-2430,20760.40030,4429,6029,6000:00:00
2009-08-2529,90639.30030,4729,4030,3900:00:00
2009-08-2629,70586.60029,9029,3529,8500:00:00
2009-08-2729,60661.80029,6329,0729,4600:00:00
2009-08-2830,30596.40030,3429,7529,7500:00:00
2009-08-3130,491.124.90030,4929,6529,7000:00:00
2009-09-0130,40823.50030,7930,0030,4000:00:00
2009-09-0230,251.083.60030,5930,0830,4000:00:00
2009-09-0330,25909.90030,3529,7830,1400:00:00
2009-09-0430,26751.10031,3030,0030,2900:00:00
2009-09-0830,95732.50030,9530,2630,6100:00:00
2009-09-0930,90609.90030,9730,5830,7700:00:00
2009-09-1031,37846.30031,3730,5030,7600:00:00
2009-09-1130,75524.80031,3530,6531,3500:00:00
2009-09-1431,20508.70031,2830,2430,6100:00:00
2009-09-1531,22460.10031,4130,9731,2800:00:00
2009-09-1631,001.084.10031,4030,8531,3500:00:00
2009-09-1731,102.253.50031,3530,7230,9000:00:00
2009-09-1831,28448.10031,2830,9131,0000:00:00
2009-09-2131,20475.60031,2830,8831,0000:00:00
2009-09-2231,25703.70031,3730,9531,1700:00:00
2009-09-2331,05594.80031,2230,9831,0700:00:00
2009-09-2431,20758.10031,4131,0331,3300:00:00
2009-09-2531,35632.70031,4431,0931,0900:00:00
2009-09-2831,49816.20031,4931,1231,4400:00:00
2009-09-2931,42531.00031,6431,2331,4100:00:00
2009-09-3031,95576.20031,9731,4731,4700:00:00
2009-10-0132,00818.90032,2531,5131,7000:00:00
2009-10-0232,32631.40032,7331,2531,9900:00:00
2009-10-0532,76520.40032,9032,0532,0500:00:00
2009-10-0632,90854.90033,3432,9032,9300:00:00
2009-10-0732,75623.30033,2032,2532,8000:00:00
2009-10-0832,80828.20033,0032,3832,6000:00:00
2009-10-0932,751.993.30033,1132,5132,7500:00:00
2009-10-1333,061.161.90033,3532,9133,0000:00:00
2009-10-1433,80666.20034,1133,0333,2100:00:00
2009-10-1534,02670.00034,0232,8833,8000:00:00
2009-10-1633,89671.80033,9933,0133,3500:00:00
2009-10-1933,63314.00033,9133,3533,9000:00:00
2009-10-2033,251.362.80033,3532,0633,1000:00:00
2009-10-2133,391.125.60034,0432,8532,9700:00:00
2009-10-2232,502.282.70033,9932,4333,2000:00:00
2009-10-2331,801.157.40033,0031,4432,9000:00:00
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