Última Hora: "Alemanha é a lebre na corrida para preparar vacinação da covid-19 - PÚBLICO" Mon, 23 Nov 2020 19:12:00 GMT    "DGS apela: contactos físicos devem ser limitados às pessoas com quem se vive - PÚBLICO" Mon, 23 Nov 2020 15:58:00 GMT    "Covid-19. A situação ao minuto do novo coronavírus no país e no mundo - RTP" Tue, 24 Nov 2020 12:13:00 GMT    "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    "Colégios podem abrir nas pontes dos feriados - Sol" Mon, 23 Nov 2020 19:41:32 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    "Recorde de internados em UCI em dia com 4044 infetados e 74 mortes - Jornal de Notícias" Mon, 23 Nov 2020 15:03:00 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    "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      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
2010-06-2840,98554.70041,1940,5040,5000:00:00
2010-06-2940,011.019.00040,9039,8940,6000:00:00
2010-06-3040,001.006.90040,6539,8240,3900:00:00
2010-07-0139,65747.70040,1939,1139,9700:00:00
2010-07-0240,20298.40040,4339,3139,8600:00:00
2010-07-0539,50256.80040,4639,5040,3500:00:00
2010-07-0640,25475.90040,4839,7039,8000:00:00
2010-07-0739,91971.60040,5339,6540,3400:00:00
2010-07-0839,30982.20040,1338,8840,0000:00:00
2010-07-1239,05399.50039,8939,0239,4500:00:00
2010-07-1340,201.022.10040,2039,1839,4100:00:00
2010-07-1442,101.070.80042,1039,8440,0000:00:00
2010-07-1541,301.523.30042,2041,0642,0900:00:00
2010-07-1640,71811.40041,5840,7141,2100:00:00
2010-07-1941,00818.30041,0140,4241,0000:00:00
2010-07-2041,08994.10041,8940,8141,2100:00:00
2010-07-2139,991.672.70041,5139,8141,4000:00:00
2010-07-2240,202.707.80041,2740,1040,8900:00:00
2010-07-2341,051.305.20041,5840,1040,1000:00:00
2010-07-2641,45340.00041,6540,7241,1000:00:00
2010-07-2742,851.068.80042,8541,4141,6000:00:00
2010-07-2842,701.048.60042,7041,5242,3800:00:00
2010-07-2944,571.312.70044,7342,5042,7000:00:00
2010-07-3045,701.007.20046,5043,9043,9000:00:00
2010-08-0244,501.321.20045,6044,0444,9200:00:00
2010-08-0344,55993.20044,5943,2344,1300:00:00
2010-08-0445,37914.00045,9043,8544,5500:00:00
2010-08-0545,61957.60046,5845,1045,6000:00:00
2010-08-0645,61962.80046,5145,2845,5100:00:00
2010-08-0944,25589.10046,0144,2045,8100:00:00
2010-08-1042,601.476.00044,0942,5344,0000:00:00
2010-08-1143,151.614.00043,2541,6642,6400:00:00
2010-08-1242,371.521.60043,3841,8443,2900:00:00
2010-08-1341,691.372.00042,4241,0042,1900:00:00
2010-08-1642,58674.10042,6441,3142,1200:00:00
2010-08-1742,93972.40043,5542,6342,6300:00:00
2010-08-1843,391.046.10043,5442,5043,3400:00:00
2010-08-1944,211.063.90045,2843,3943,5500:00:00
2010-08-2044,20285.60044,9044,0044,1000:00:00
2010-08-2344,00653.40044,6043,7244,5000:00:00
2010-08-2443,17759.00044,4042,8043,5000:00:00
2010-08-2542,151.026.70043,3941,7643,0000:00:00
2010-08-2642,05748.00042,9841,6542,3100:00:00
2010-08-2742,30699.20042,5741,6642,0500:00:00
2010-08-3042,59627.20043,0841,9242,3900:00:00
2010-08-3142,30720.80043,2942,3042,6800:00:00
2010-09-0143,00732.00043,0042,1642,7100:00:00
2010-09-0243,18222.50043,2542,5543,0000:00:00
2010-09-0343,30513.30044,3343,2543,2500:00:00
2010-09-0642,90153.40043,7042,7643,7000:00:00
2010-09-0842,50360.20043,6842,4543,2800:00:00
2010-09-0942,52242.60043,0542,4542,7800:00:00
2010-09-1043,89555.60044,0042,5042,5000:00:00
2010-09-1344,60784.20044,9743,8543,9800:00:00
2010-09-1444,79969.50044,9643,5344,9000:00:00
2010-09-1545,80602.10046,3044,6744,6800:00:00
2010-09-1645,90620.90046,4945,3546,0800:00:00
2010-09-1745,70462.60046,2945,4645,6000:00:00
2010-09-2046,55480.30047,1745,0545,7900:00:00
2010-09-2146,10491.60046,4445,6645,9100:00:00
2010-09-2245,70637.60046,6945,3845,9900:00:00
2010-09-2345,41975.20046,6945,3345,4000:00:00
2010-09-2445,90839.00046,3045,5545,7600:00:00
2010-09-2746,20384.60046,4045,7145,7200:00:00
2010-09-2846,11691.20046,8946,0546,7600:00:00
2010-09-2946,74793.30046,8845,6146,3300:00:00
2010-09-3045,50870.40046,8045,4046,7000:00:00
2010-10-0146,50983.40047,4245,6645,8900:00:00
2010-10-0446,90499.00047,1846,4146,7200:00:00
2010-10-0548,241.122.80048,4747,0047,1500:00:00
2010-10-0647,781.146.40048,5047,6448,3900:00:00
2010-10-0748,00639.40048,4447,2848,0000:00:00
2010-10-0848,00807.20048,3147,2848,2000:00:00
2010-10-1148,68317.70048,8747,4048,1000:00:00
2010-10-1348,652.067.00049,4448,2048,8700:00:00
2010-10-1448,00751.10048,8147,3348,7100:00:00
2010-10-1547,501.144.00048,2346,8748,1500:00:00
2010-10-1847,40989.70047,7047,1947,5000:00:00
2010-10-1947,50846.50047,8046,7847,0300:00:00
2010-10-2047,50860.20048,0847,2447,7500:00:00
2010-10-2149,101.034.00049,1247,5747,8000:00:00
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