Última Hora: "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    "?Polvo? já domina no meio-campo do Sporting: análise ao ?MVP? frente ao Moreirense - Record" Wed, 02 Dec 2020 07:46:39 GMT   "Vacina da Pfizer pode chegar a Portugal nos primeiros dias de 2021 - Jornal Económico" Wed, 02 Dec 2020 13:26:00 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    "Governo dos Açores consciente de que números em Rabo de Peixe vão "disparar" - Açoriano Oriental" Wed, 02 Dec 2020 12:43:08 GMT    "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    "AO MINUTO: Novas regras para uso de máscaras; Há mais 68 mortos - Notícias ao Minuto" Wed, 02 Dec 2020 07:50:00 GMT    "Eduardo Lourenço (1923-2020): a volúpia de pensar - PÚBLICO" Tue, 01 Dec 2020 10:11:00 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      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
2005-12-0720,71405.00021,5020,7120,7100:00:00
2005-12-0820,72123.00021,2020,7120,7200:00:00
2005-12-0921,0658.50021,2020,7420,8000:00:00
2005-12-1220,90265.00021,0020,8020,9000:00:00
2005-12-1321,152.674.00021,2020,9321,1500:00:00
2005-12-1421,13150.50021,4020,7821,1300:00:00
2005-12-1521,10364.00021,4020,9021,1000:00:00
2005-12-1620,90131.00021,2020,8020,9000:00:00
2005-12-1920,80382.50021,3920,1020,8000:00:00
2005-12-2020,80390.00021,2020,4020,8000:00:00
2005-12-2121,10489.50021,4020,9021,1000:00:00
2005-12-2221,40243.50021,4020,7921,4000:00:00
2005-12-2322,20239.50022,5621,0422,2000:00:00
2005-12-2621,7019.00022,4021,4021,7000:00:00
2005-12-2722,00129.00022,1021,7022,0000:00:00
2005-12-2821,40552.50021,8021,0121,4000:00:00
2005-12-2920,60182.00021,6020,6020,6000:00:00
2005-12-3020,60020,6020,6020,6000:00:00
2006-01-0220,6055.50021,0020,4020,6000:00:00
2006-01-0320,32664.50020,8020,3020,3200:00:00
2006-01-0421,50910.00021,6020,2021,5000:00:00
2006-01-0523,10545.00023,1021,2023,1000:00:00
2006-01-0623,60873.50024,6022,8023,6000:00:00
2006-01-0925,00676.50025,1623,2025,1600:00:00
2006-01-1024,20661.50025,0023,8024,2000:00:00
2006-01-1124,56272.50024,9624,2024,2000:00:00
2006-01-1223,90576.50024,8023,7224,6000:00:00
2006-01-1324,00271.00024,6023,4024,4000:00:00
2006-01-1623,7986.50024,0023,6024,0000:00:00
2006-01-1723,20982.00023,6022,8023,6000:00:00
2006-01-1822,90497.50023,2022,7023,2000:00:00
2006-01-1923,20351.00023,3022,4623,0400:00:00
2006-01-2023,55930.00023,9523,0123,2000:00:00
2006-01-2323,60213.00023,6023,0423,5600:00:00
2006-01-2423,50321.50023,8323,4023,6000:00:00
2006-01-2523,50023,5023,5023,5000:00:00
2006-01-2623,621.099.50023,9023,2023,5500:00:00
2006-01-2724,20379.00024,4823,6223,6200:00:00
2006-01-3023,90193.50024,2023,6024,2000:00:00
2006-01-3123,30788.50024,0022,7024,0000:00:00
2006-02-0123,83335.50023,8322,9023,3000:00:00
2006-02-0224,59322.00024,5923,4023,4000:00:00
2006-02-0324,70300.00025,2024,3424,4000:00:00
2006-02-0624,32397.00025,1824,0024,8000:00:00
2006-02-0724,701.027.50024,7024,0424,1200:00:00
2006-02-0824,78291.50024,9624,4024,7100:00:00
2006-02-0926,00589.00026,0024,8224,8200:00:00
2006-02-1025,50869.00026,8025,2026,0600:00:00
2006-02-1324,50600.50025,6024,5025,4000:00:00
2006-02-1423,58766.00025,2023,2024,7000:00:00
2006-02-1523,40370.50024,3423,2023,6200:00:00
2006-02-1623,64542.50024,0623,2023,5000:00:00
2006-02-1723,901.922.00025,2023,7023,7200:00:00
2006-02-2025,0084.50025,1623,7624,0000:00:00
2006-02-2124,80660.50025,2024,7625,2000:00:00
2006-02-2224,86307.00025,1824,6024,8000:00:00
2006-02-2325,00634.50025,1824,8024,8000:00:00
2006-02-2424,80553.50025,0024,6025,0000:00:00
2006-02-2724,80024,8024,8024,8000:00:00
2006-02-2824,80024,8024,8024,8000:00:00
2006-03-0124,94422.50025,2024,8025,2000:00:00
2006-03-0225,301.288.00026,4024,6225,0000:00:00
2006-03-0325,32297.50025,4624,8024,8000:00:00
2006-03-0625,30265.00025,6025,0025,2000:00:00
2006-03-0724,20253.50025,3624,2025,3000:00:00
2006-03-0824,18334.00024,5023,3024,5000:00:00
2006-03-0923,36230.50024,4223,2024,1800:00:00
2006-03-1023,57126.00023,8023,2023,6000:00:00
2006-03-1323,601.282.00024,0023,4023,4000:00:00
2006-03-1423,74470.50023,7422,7623,6000:00:00
2006-03-1523,70596.00024,4023,6023,7000:00:00
2006-03-1623,541.041.50024,1423,3623,8000:00:00
2006-03-1724,38777.50024,3823,0023,4000:00:00
2006-03-2024,58750.00024,7824,2024,3900:00:00
2006-03-2124,70896.00025,0023,9924,5900:00:00
2006-03-2224,30836.00024,9024,2024,7000:00:00
2006-03-2324,80469.50024,8024,1024,6000:00:00
2006-03-2424,76432.50026,0024,7025,2000:00:00
2006-03-2724,80273.00025,2024,5024,5000:00:00
2006-03-2823,32729.50024,7023,3224,6000:00:00
2006-03-2924,15348.50024,3023,3123,6000:00:00
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