Última Hora: "Covid-19. A situação ao minuto do novo coronavírus no país e no mundo - RTP" Fri, 25 Sep 2020 17:12:00 GMT    "Adolescente obrigada a escrever desculpa de cinco páginas ao patrão por chegar 10 minutos atrasada - Correio da Manhã" Fri, 25 Sep 2020 13:25:19 GMT    "Rui Pinto não deu as ?passwords? - A Bola" Fri, 25 Sep 2020 11:39:00 GMT    "Portugal a saque - Jornal Económico" Thu, 24 Sep 2020 23:17:17 GMT   "Mais 899 casos de covid-19 e cinco mortes em Portugal. Desde maio que não havia tantos internados - Diário de Notícias - Lisboa" Fri, 25 Sep 2020 13:24:00 GMT    "Inês assaltava carros com o namorado que a abandonou baleada à porta do hospital - Correio da Manhã" Fri, 25 Sep 2020 11:15:41 GMT    "Agentes da PSP têm seis meses para remover tatuagens racistas e estão proibidos de usar bigode encaracolado - PÚBLICO" Fri, 25 Sep 2020 16:26:00 GMT    "Mais cinco mortes por covid-19 e 899 novos casos ? quarto dia com mais novas infecções - PÚBLICO" Fri, 25 Sep 2020 14:23:00 GMT    "Cartão de Cidadão passa a ser entregue pelos correios - TVI24" Fri, 25 Sep 2020 10:36:00 GMT    "Ana Catarina Mendes sai em defesa de Paulo Pedroso. "Tem todo o direito de ser o que quiser" - Observador" Fri, 25 Sep 2020 10:58:55 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 2020-09-25
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2006-03-2924,15348.50024,3023,3123,6000:00:00
2006-03-3025,00934.50025,4024,3024,8000:00:00
2006-03-3125,70374.30026,0025,0025,7300:00:00
2006-04-0327,80607.90027,8025,7525,9000:00:00
2006-04-0427,36814.90029,3527,1027,9600:00:00
2006-04-0527,10823.80027,9026,5127,5200:00:00
2006-04-0626,50530.20027,5026,3127,4000:00:00
2006-04-0725,40921.40026,9025,1725,4900:00:00
2006-04-1025,85726.90026,0025,0125,6400:00:00
2006-04-1125,65352.40026,3925,3026,1000:00:00
2006-04-1225,30376.30026,1025,3026,0000:00:00
2006-04-1324,30387.10025,5024,0025,5000:00:00
2006-04-1424,30024,3024,3024,3000:00:00
2006-04-1723,61624.80024,8923,6124,5000:00:00
2006-04-1823,49686.40024,5022,6024,1000:00:00
2006-04-1923,60834.70024,3923,5823,8800:00:00
2006-04-2023,50711.10023,7523,2023,6900:00:00
2006-04-2123,50023,5023,5023,5000:00:00
2006-04-2423,00732.60023,9922,8023,8500:00:00
2006-04-2524,141.897.70024,2522,8523,2000:00:00
2006-04-2625,401.067.50025,4024,6024,7000:00:00
2006-04-2725,39805.90026,0724,1125,0000:00:00
2006-04-2826,701.445.80026,7025,2325,7500:00:00
2006-05-0126,70026,7026,7026,7000:00:00
2006-05-0227,001.173.40027,0025,9526,3200:00:00
2006-05-0326,91897.90027,1526,4026,9600:00:00
2006-05-0427,051.315.40027,1026,5026,7900:00:00
2006-05-0527,251.036.00027,2526,8027,0500:00:00
2006-05-0827,65821.60028,0827,1527,2300:00:00
2006-05-0927,751.432.10027,9027,2627,5100:00:00
2006-05-1028,25330.90028,5027,3527,3600:00:00
2006-05-1127,80552.10028,9927,5028,4000:00:00
2006-05-1227,50472.40027,8026,4027,0500:00:00
2006-05-1525,93955.30028,0025,9027,5200:00:00
2006-05-1626,60345.90027,1926,1026,7900:00:00
2006-05-1726,60378.10026,6025,2526,5300:00:00
2006-05-1825,01310.00026,7025,0026,3000:00:00
2006-05-1925,41169.30025,6524,7125,5000:00:00
2006-05-2223,19441.60025,0022,9025,0000:00:00
2006-05-2322,85738.90024,6922,7924,5000:00:00
2006-05-2422,60344.20023,3621,0123,0000:00:00
2006-05-2524,001.539.70024,1022,5022,8700:00:00
2006-05-2625,00681.10025,5024,4924,5200:00:00
2006-05-2924,6764.20025,1024,4825,1000:00:00
2006-05-3023,85490.80024,3523,7824,0000:00:00
2006-05-3123,00465.70024,3823,0023,5100:00:00
2006-06-0122,441.536.60023,7021,9022,5000:00:00
2006-06-0223,001.078.70023,6022,6023,2500:00:00
2006-06-0522,90206.60023,2522,3823,2100:00:00
2006-06-0622,60502.40022,9022,1822,9000:00:00
2006-06-0722,45627.90023,0021,2922,9800:00:00
2006-06-0821,331.673.00021,9920,4021,9900:00:00
2006-06-0921,74822.80022,3121,5021,9000:00:00
2006-06-1220,52700.70022,3020,2521,7200:00:00
2006-06-1319,00453.80020,7019,0020,2000:00:00
2006-06-1421,70666.70021,7019,3519,5000:00:00
2006-06-1622,90550.00022,9721,5722,2900:00:00
2006-06-1923,16725.90023,2921,8922,9000:00:00
2006-06-2023,08566.60023,7922,4923,1000:00:00
2006-06-2122,85291.30023,1022,7522,8100:00:00
2006-06-2223,20185.70023,4622,6023,0000:00:00
2006-06-2322,80426.30023,5422,7522,9700:00:00
2006-06-2622,50245.10023,1022,0423,1000:00:00
2006-06-2721,89415.80022,5021,8022,4000:00:00
2006-06-2821,50514.80022,2821,2522,2800:00:00
2006-06-2921,72613.00022,0021,5021,7000:00:00
2006-06-3022,70449.30022,7021,8222,3000:00:00
2006-07-0323,98431.30023,9822,5022,6000:00:00
2006-07-0424,20166.60024,2523,2024,2200:00:00
2006-07-0523,67402.70024,0023,0123,3000:00:00
2006-07-0624,00372.30024,0023,5023,6700:00:00
2006-07-0723,90354.70024,2023,4024,2000:00:00
2006-07-1023,59239.80024,0123,1023,9100:00:00
2006-07-1123,00389.60023,4022,5523,4000:00:00
2006-07-1222,50254.60023,2022,2023,0000:00:00
2006-07-1321,81140.20022,2721,8022,0400:00:00
2006-07-1422,00143.20022,2021,5221,8400:00:00
2006-07-1722,00121.30022,4921,9022,0000:00:00
2006-07-1822,25131.30022,3421,6022,3400:00:00
2006-07-1922,80295.30023,6022,0522,3500:00:00
2006-07-2023,00350.40023,5122,7023,1500:00:00
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