Última Hora: "Congresso PCP. Quem é quem no tabuleiro de xadrez que se joga este fim de semana - Observador" Fri, 27 Nov 2020 07:50:00 GMT    "Mais 67 mortos e 5444 casos de covid-19 em Portugal, maioria a Norte - Jornal de Notícias" Fri, 27 Nov 2020 15:21:00 GMT    "Covid-19: Marcelo diz que é ?uma ideia tonta? que vacinação não priorize os mais idosos - jm-madeira.pt" Fri, 27 Nov 2020 14:37:00 GMT    "Ladrões sequestram idoso e mulher em assalto a residência em Barcelos - O MINHO" Fri, 27 Nov 2020 12:33:33 GMT    "Plano de vacinação. Costa garante ser inadmissível "desistir de proteger a vida em função da idade" - RTP" Fri, 27 Nov 2020 15:24:00 GMT    "No limite, Ljubomir Stanisic entra em greve de fome como protesto contra o governo - Flash" Fri, 27 Nov 2020 18:20:00 GMT   "Deputado do PSD acusa PS de negociar com o Chega. Rui Rio reage - Jornal Económico" Fri, 27 Nov 2020 14:15:00 GMT    "Portugal volta a brilhar nos ?Óscares? do Turismo mas perde título de melhor destino do mundo - SAPO Viagens" Fri, 27 Nov 2020 19:01:00 GMT    "Covid-19. O que pode fazer durante o atual estado de emergência? Quais as principais restrições? - Expresso" Fri, 27 Nov 2020 12:07:00 GMT    "Web Summit ponderou mudar-se para a Ásia, mas fica em Lisboa sem abdicar dos 11 milhões do Estado - PÚBLICO" Wed, 25 Nov 2020 21:00:00 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 2020-11-27
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2005-04-2714,6010.00014,6013,8013,8000:00:00
2005-04-2815,00162.00015,0114,4014,4000:00:00
2005-04-2915,20570.50015,4214,6215,0000:00:00
2005-05-0215,13156.00015,2615,0015,2000:00:00
2005-05-0315,23128.00015,3215,0015,1400:00:00
2005-05-0415,00108.50015,2015,0015,2000:00:00
2005-05-0514,70126.50015,2014,5115,1200:00:00
2005-05-0614,80501.00014,8414,5214,8000:00:00
2005-05-0914,841.180.00014,9014,6014,6000:00:00
2005-05-1014,62149.50014,8414,6214,8000:00:00
2005-05-1114,81105.00014,8114,7014,7000:00:00
2005-05-1215,12144.50015,2114,8114,8100:00:00
2005-05-1315,36122.50015,5815,2115,3900:00:00
2005-05-1615,0059.00015,3014,6615,3000:00:00
2005-05-1714,70179.50014,8014,6014,7200:00:00
2005-05-1814,78116.50014,9014,7814,9000:00:00
2005-05-1914,6067.00014,8014,6014,6400:00:00
2005-05-2014,20199.50014,6014,0614,6000:00:00
2005-05-2314,0060.50014,2014,0014,2000:00:00
2005-05-2414,00573.00014,2113,6814,0000:00:00
2005-05-2514,20237.50014,6014,0114,2400:00:00
2005-05-2614,20014,2014,2014,2000:00:00
2005-05-2714,5054.00014,5014,1214,2000:00:00
2005-05-3015,40138.50015,5614,6014,6700:00:00
2005-05-3116,421.066.00016,4215,2015,2000:00:00
2005-06-0116,70992.50017,0015,9016,2000:00:00
2005-06-0216,24530.00016,8016,2016,7600:00:00
2005-06-0316,00115.00016,4015,7016,4000:00:00
2005-06-0615,80332.50016,0015,6016,0000:00:00
2005-06-0715,20355.00016,0015,2015,3400:00:00
2005-06-0816,00305.00016,0015,4015,4000:00:00
2005-06-0915,88265.00016,4015,7016,0000:00:00
2005-06-1016,00342.00016,3015,7016,0000:00:00
2005-06-1315,4988.00016,0015,4015,8200:00:00
2005-06-1415,39861.50015,9015,0015,6000:00:00
2005-06-1515,40765.00015,6015,3015,4000:00:00
2005-06-1615,46164.00016,0015,3015,6000:00:00
2005-06-1715,98324.50016,0015,4615,4600:00:00
2005-06-2016,0099.00016,2015,5315,8000:00:00
2005-06-2115,80114.50016,1015,5016,1000:00:00
2005-06-2215,55167.00015,8015,4715,8000:00:00
2005-06-2315,00150.50015,5614,8015,5500:00:00
2005-06-2414,60235.50015,2014,6015,2000:00:00
2005-06-2714,94161.00015,0114,6114,8000:00:00
2005-06-2815,16176.00015,6015,0015,0000:00:00
2005-06-2914,90193.00015,4014,9015,2000:00:00
2005-06-3014,98179.50015,4014,6415,0000:00:00
2005-07-0115,10683.50015,2014,7014,9300:00:00
2005-07-0415,285.00015,2815,1015,2000:00:00
2005-07-0514,61255.00015,4014,6115,2000:00:00
2005-07-0614,50508.50014,8014,4014,8000:00:00
2005-07-0714,40319.00014,6014,0014,4600:00:00
2005-07-0814,801.325.50014,8014,3014,6000:00:00
2005-07-1115,20916.00015,2914,8615,0000:00:00
2005-07-1215,30428.00015,4115,2915,4000:00:00
2005-07-1315,40271.00015,4215,3015,4000:00:00
2005-07-1415,20394.00015,4014,8015,4000:00:00
2005-07-1514,81157.00015,2014,8014,8000:00:00
2005-07-1815,40236.00015,5815,0815,1000:00:00
2005-07-1915,20247.00015,5815,1015,4000:00:00
2005-07-2015,67266.00015,8015,2015,2000:00:00
2005-07-2116,20979.50016,6015,6415,6400:00:00
2005-07-2216,60563.00016,6015,8016,0000:00:00
2005-07-2515,70642.50016,4015,3016,4000:00:00
2005-07-2616,00115.50016,1815,6415,7000:00:00
2005-07-2717,40858.50017,4016,0016,0000:00:00
2005-07-2816,141.263.00017,2015,9517,0000:00:00
2005-07-2916,00655.00016,8016,0016,3900:00:00
2005-08-0115,85632.00016,1015,6116,0000:00:00
2005-08-0215,80400.50016,1415,3515,8500:00:00
2005-08-0315,46482.50016,1315,3016,1000:00:00
2005-08-0415,50369.00015,7615,2015,4600:00:00
2005-08-0515,58299.50015,8015,4015,7800:00:00
2005-08-0815,70139.00015,8015,6115,8000:00:00
2005-08-0915,7051.50015,9915,5815,8000:00:00
2005-08-1015,60230.50015,9615,4015,6300:00:00
2005-08-1115,18810.00015,7814,9015,7800:00:00
2005-08-1215,6075.00015,6014,6814,9000:00:00
2005-08-1515,50106.00015,7615,4015,7600:00:00
2005-08-1615,42106.00015,6015,1015,6000:00:00
2005-08-1715,80537.00015,8915,2615,3000:00:00
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