Última Hora: "Número de desempregados dispara 34% em agosto. Algarve com subida de 177% - Jornal Económico" Mon, 21 Sep 2020 10:24:04 GMT   "Plano de Inverno tem aspectos positivos. Mas profissionais de saúde queriam indicações mais concretas - PÚBLICO" Mon, 21 Sep 2020 22:08:00 GMT    "Universidade de Coimbra regressa ao regime presencial - RTP" Mon, 21 Sep 2020 13:23:00 GMT    "Portugal com mais 8 mortes e 623 casos de Covid-19 - SIC Notícias" Mon, 21 Sep 2020 12:50:36 GMT    "Coligações, subsídios e a força do Chega. Fact Check às declarações de André Ventura - Observador" Sun, 20 Sep 2020 20:27:11 GMT    "Mais três casos positivos na Madeira ? dnoticias.pt - DNoticias" Mon, 21 Sep 2020 18:25:00 GMT    "Suspensas celebrações fúnebres do Bispo de Viana devido a atraso na chegada do corpo - Jornal de Notícias" Mon, 21 Sep 2020 17:32:00 GMT    "Estudantes vão pagar até 285 euros para ficarem em hotéis e pousadas - Observador" Mon, 21 Sep 2020 06:57:11 GMT    ""Ponto crítico" no Reino Unido. Especialistas vão fazer apelo público na TV - ZAP" Mon, 21 Sep 2020 11:40:32 GMT    "Detido por tráfico de seres humanos ao aterrar em Lisboa trazia criança de cinco anos - Correio da Manhã" Mon, 21 Sep 2020 11:44:22 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 2020-09-22
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2004-09-1511,40256.00011,7611,1011,7000:00:00
2004-09-1611,2488.00011,4011,0211,3900:00:00
2004-09-1711,56327.00011,5611,2411,2400:00:00
2004-09-2011,74170.00011,7411,5011,5000:00:00
2004-09-2112,00884.00012,0711,7811,8000:00:00
2004-09-2211,78207.00012,2011,7812,0000:00:00
2004-09-2311,80660.50012,0011,8011,8800:00:00
2004-09-2411,74324.50012,0011,7412,0000:00:00
2004-09-2711,56237.00011,6411,4411,6400:00:00
2004-09-2811,55919.50011,6011,5411,6000:00:00
2004-09-2911,46319.00011,5511,4611,5500:00:00
2004-09-3011,56113.50011,5611,5011,5000:00:00
2004-10-0111,56607.00011,8011,5611,5600:00:00
2004-10-0411,27936.50011,8011,0011,6000:00:00
2004-10-0511,34986.00011,5011,3011,4000:00:00
2004-10-0611,2062.50011,4011,1011,4000:00:00
2004-10-0711,10228.50011,2011,0011,1200:00:00
2004-10-0811,1683.00011,3011,0711,2000:00:00
2004-10-1111,2750.00011,3611,2011,2600:00:00
2004-10-1211,27011,2711,2711,2700:00:00
2004-10-1311,30344.50011,3411,2011,2000:00:00
2004-10-1411,14251.50011,2011,0011,2000:00:00
2004-10-1511,34112.00011,3611,2011,2000:00:00
2004-10-1811,60180.50011,6911,2211,2400:00:00
2004-10-1911,40103.00011,7011,4011,7000:00:00
2004-10-2011,3014.50011,4011,1611,4000:00:00
2004-10-2111,70411.50011,7611,3011,3000:00:00
2004-10-2211,68240.50011,6811,5011,6000:00:00
2004-10-2511,70205.00011,7011,4011,6800:00:00
2004-10-2611,62218.50011,6811,5611,6800:00:00
2004-10-2711,60670.50011,7011,4611,6800:00:00
2004-10-2811,63405.50011,7011,5811,7000:00:00
2004-10-2911,60511.00011,7111,6011,7000:00:00
2004-11-0111,6085.50011,6211,6011,6000:00:00
2004-11-0211,60011,6011,6011,6000:00:00
2004-11-0311,60371.50011,8011,5411,6000:00:00
2004-11-0411,54557.50011,6011,4011,6000:00:00
2004-11-0511,50516.00011,6011,4411,6000:00:00
2004-11-0811,53111.00011,6011,5011,6000:00:00
2004-11-0911,86263.50012,0011,6011,6000:00:00
2004-11-1012,00234.50012,0111,8011,8000:00:00
2004-11-1112,42868.50012,7112,1012,1700:00:00
2004-11-1212,56330.50012,7012,4612,4600:00:00
2004-11-1512,56012,5612,5612,5600:00:00
2004-11-1612,50358.00012,5012,4812,5000:00:00
2004-11-1712,32322.50012,4812,2312,4800:00:00
2004-11-1812,1014.50012,4612,1012,4600:00:00
2004-11-1912,101.187.50012,2412,1012,2000:00:00
2004-11-2212,04268.00012,1212,0212,1200:00:00
2004-11-2312,20593.00012,2011,9412,0000:00:00
2004-11-2412,37905.00012,3712,2012,2000:00:00
2004-11-2512,5610.50012,6012,5012,5800:00:00
2004-11-2613,04360.00013,4012,4012,4000:00:00
2004-11-2913,38335.00013,6013,0813,0800:00:00
2004-11-3013,4060.00013,6013,4013,5800:00:00
2004-12-0113,30154.50013,5412,9813,4900:00:00
2004-12-0213,06513.50013,3013,0613,3000:00:00
2004-12-0313,0673.00013,3013,0413,3000:00:00
2004-12-0613,2246.00013,3013,0613,1000:00:00
2004-12-0713,96492.50014,1413,4013,4000:00:00
2004-12-0814,21146.50014,2214,0014,0000:00:00
2004-12-0913,72572.00014,2613,7214,2600:00:00
2004-12-1014,00729.50014,2013,6013,7200:00:00
2004-12-1314,39300.00014,5013,9813,9800:00:00
2004-12-1414,32175.00014,5014,3214,5000:00:00
2004-12-1514,00164.50014,3313,9014,3000:00:00
2004-12-1613,9696.00014,2013,9614,0000:00:00
2004-12-1714,20161.50014,2014,0014,0000:00:00
2004-12-2014,671.206.00014,9014,3814,3800:00:00
2004-12-2114,401.187.00015,6014,3714,8000:00:00
2004-12-2214,2087.50014,5014,1014,2000:00:00
2004-12-2314,9075.00014,9014,0014,2000:00:00
2004-12-2414,90014,9014,9014,9000:00:00
2004-12-2715,4052.00015,4014,8014,8900:00:00
2004-12-2815,7479.50015,9815,3015,3000:00:00
2004-12-2915,80211.50015,8015,6015,8000:00:00
2004-12-3015,50542.50015,7015,3015,7000:00:00
2004-12-3115,50015,5015,5015,5000:00:00
2005-01-0315,7032.50016,0015,6015,6000:00:00
2005-01-0414,6092.50015,7214,6015,7000:00:00
2005-01-0514,65417.50014,7014,3014,6000:00:00
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