Última Hora: "Mãe que abandonou bebé no Cacém entrega-se - RTP" Fri, 18 Sep 2020 19:42:00 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   "Portugal regista mais 849 positivos e passa dos 60 mil casos - A Bola" Sat, 19 Sep 2020 13:24:27 GMT    "Vieira lidera sondagem às eleições das águias - Jornal de Notícias" Sat, 19 Sep 2020 08:00:00 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    "Sobe para 38 número de infetados associados a surto em lar de Ourique - SAPO 24" Sat, 19 Sep 2020 11:49:17 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    "Convenção do Chega. Ventura quer ser grande e já sofre dores de crescimento - Observador" Sat, 19 Sep 2020 11:05:26 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      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
2010-03-0234,04462.30034,4933,6833,6800:00:00
2010-03-0334,69965.10035,1833,8634,3900:00:00
2010-03-0434,90503.10035,2634,4534,9700:00:00
2010-03-0534,88408.80035,3034,5035,1600:00:00
2010-03-0834,20565.90035,2734,0835,2000:00:00
2010-03-0934,00858.80034,2933,5533,6800:00:00
2010-03-1034,25539.20034,9934,2534,3000:00:00
2010-03-1134,40363.50034,9134,2534,3900:00:00
2010-03-1234,01396.10035,0334,0135,0000:00:00
2010-03-1534,44423.00034,6033,7033,8000:00:00
2010-03-1634,70399.50034,8434,1534,2100:00:00
2010-03-1735,26612.10035,5334,5834,7000:00:00
2010-03-1835,00597.90035,5734,6535,3300:00:00
2010-03-1935,17444.80035,5034,8535,0000:00:00
2010-03-2235,35781.20036,1734,7935,2900:00:00
2010-03-2335,36612.90036,0135,1435,7500:00:00
2010-03-2435,15567.00035,8834,6135,2000:00:00
2010-03-2535,32406.50035,6234,9335,1700:00:00
2010-03-2635,92724.70036,3635,2935,3200:00:00
2010-03-2936,11773.10036,5036,0536,2500:00:00
2010-03-3035,93683.10036,5035,5636,3600:00:00
2010-03-3136,101.004.20036,4535,9036,0800:00:00
2010-04-0135,381.204.10036,7635,2836,1000:00:00
2010-04-0536,04683.50036,1735,4435,7000:00:00
2010-04-0636,30937.20036,9535,5235,5500:00:00
2010-04-0736,78790.70036,8936,0936,2800:00:00
2010-04-0836,10923.20036,8835,8736,7000:00:00
2010-04-0935,50919.20036,2935,1236,1100:00:00
2010-04-1235,40450.60035,7135,2235,5200:00:00
2010-04-1335,66648.50035,9634,6935,7400:00:00
2010-04-1435,19639.90036,1535,1935,7900:00:00
2010-04-1535,80715.00036,1335,2235,2500:00:00
2010-04-1635,10680.30036,0935,0835,6900:00:00
2010-04-1935,08474.50035,3034,3434,9000:00:00
2010-04-2035,48810.50035,7934,9035,0900:00:00
2010-04-2236,35789.40036,3534,9234,9600:00:00
2010-04-2337,13839.70037,1335,9136,1500:00:00
2010-04-2635,801.666.70037,2535,8037,0100:00:00
2010-04-2735,35879.80035,9035,0235,8400:00:00
2010-04-2836,03806.50036,1835,3635,7000:00:00
2010-04-2937,011.007.00037,5436,0436,0400:00:00
2010-04-3036,901.023.50037,4036,7036,8200:00:00
2010-05-0337,20838.60037,9936,8837,9800:00:00
2010-05-0436,72909.40037,2736,4536,5600:00:00
2010-05-0536,50638.80037,1136,4036,5000:00:00
2010-05-0636,601.308.30036,9535,4836,4400:00:00
2010-05-0737,001.553.80037,7836,0836,5000:00:00
2010-05-1037,06624.50038,5037,0037,7800:00:00
2010-05-1137,10808.90037,3937,0037,0000:00:00
2010-05-1237,00743.60037,7436,9537,1300:00:00
2010-05-1337,81770.50037,9537,1037,1100:00:00
2010-05-1438,00590.70038,1137,1637,2600:00:00
2010-05-1739,231.311.10039,4637,5837,5800:00:00
2010-05-1838,451.139.90039,6038,3039,4400:00:00
2010-05-1938,00860.50039,0638,0038,4500:00:00
2010-05-2037,51885.80038,2737,0037,7900:00:00
2010-05-2137,08983.30038,2037,0837,7000:00:00
2010-05-2436,70670.10036,9836,5136,9800:00:00
2010-05-2536,81577.80037,3236,2736,5800:00:00
2010-05-2636,831.054.90037,3436,1137,3400:00:00
2010-05-2736,90903.00037,4136,5436,8000:00:00
2010-05-3137,90270.80038,0637,4037,7400:00:00
2010-06-0136,75499.70037,9436,7537,5000:00:00
2010-06-0236,45424.20036,7536,1236,4500:00:00
2010-06-0436,161.018.60037,1335,8536,2600:00:00
2010-06-0737,231.215.70038,2236,1536,1500:00:00
2010-06-0837,67564.80038,3337,3237,5000:00:00
2010-06-0936,75884.20038,2036,7538,1400:00:00
2010-06-1037,25948.10037,3736,9637,2900:00:00
2010-06-1137,40751.50037,8537,1637,3000:00:00
2010-06-1437,28579.50037,7837,0037,3900:00:00
2010-06-1537,45510.60037,9937,0737,4000:00:00
2010-06-1639,101.973.30039,4137,3137,3300:00:00
2010-06-1739,952.177.20040,2438,8839,0600:00:00
2010-06-1840,00846.80040,5039,8239,9700:00:00
2010-06-2140,901.849.40041,0539,9840,3000:00:00
2010-06-2241,032.126.20042,8840,8940,8900:00:00
2010-06-2341,001.049.30041,6440,1541,3000:00:00
2010-06-2440,00764.40041,4039,7241,0000:00:00
2010-06-2540,47454.20041,0039,9040,5200:00:00
2010-06-2840,98554.70041,1940,5040,5000:00:00
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