Última Hora: "João Ferreira dá nas vistas: «FC Porto estava interessado mas tinha o Benfica no coração» - Record" Wed, 25 Nov 2020 18:55:00 GMT    "Fundo de Resolução impedido pelo Parlamento de colocar 1 cêntimo no Novo Banco. E agora? - Expresso" Thu, 26 Nov 2020 00:25:00 GMT    "Descontos até 75% nas ex-SCUT aprovados hoje... já em janeiro - Pplware" Thu, 26 Nov 2020 14:58:00 GMT    "Carlos Carvalhas, Arménio Carlos e Agostinho Lopes saem do Comité Central do PCP - PÚBLICO" Thu, 26 Nov 2020 11:07:00 GMT    "?Podemos ir até 1000 camas em cuidados intensivos para covid-19, mas com prejuízo para outras doenças? - PÚBLICO" Thu, 26 Nov 2020 06:00:00 GMT   "Orçamento do Estado para 2021 aprovado no Parlamento - RTP" Thu, 26 Nov 2020 16:45:00 GMT    "Advogados e contabilistas visados na operação da PJ contra fraude em fundos europeus - Jornal de Notícias" Thu, 26 Nov 2020 11:24:00 GMT    "Mais de seis mil casos de covid-19 no terceiro pior dia em número de mortos - Jornal de Notícias" Thu, 26 Nov 2020 14:33:00 GMT    "Governo abre guerra com setor automóvel por causa de híbridos - Jornal de Negócios" Wed, 25 Nov 2020 23:10:00 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 2020-11-26
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2006-07-2023,00350.40023,5122,7023,1500:00:00
2006-07-2122,80159.10023,3022,4023,0000:00:00
2006-07-2423,51306.90023,6923,0023,2000:00:00
2006-07-2523,98598.00023,9823,3023,6800:00:00
2006-07-2624,00236.00024,2023,6023,9000:00:00
2006-07-2725,30729.40025,5024,5024,5000:00:00
2006-07-2824,75716.80025,7024,4925,4900:00:00
2006-07-3124,15375.40024,8024,1524,8000:00:00
2006-08-0122,95872.90023,7422,9523,7400:00:00
2006-08-0224,45773.20024,6523,1223,1200:00:00
2006-08-0325,80544.70026,0024,0024,0000:00:00
2006-08-0426,751.280.30027,2126,0126,0100:00:00
2006-08-0726,60297.90026,8525,9026,1000:00:00
2006-08-0826,05629.00026,8026,0526,3500:00:00
2006-08-0925,60260.20026,4125,3126,3300:00:00
2006-08-1026,00193.00026,3025,0125,4000:00:00
2006-08-1126,00301.20026,3125,8825,9700:00:00
2006-08-1426,36344.90027,4526,0026,0000:00:00
2006-08-1527,30464.20027,7526,6026,6000:00:00
2006-08-1627,36353.30027,9727,2627,4000:00:00
2006-08-1726,65486.60027,5126,1527,5000:00:00
2006-08-1826,19321.40026,5525,7726,5500:00:00
2006-08-2126,10646.00026,3025,8026,2000:00:00
2006-08-2226,10385.40026,7225,9026,2500:00:00
2006-08-2325,70212.60026,2025,6526,1000:00:00
2006-08-2426,30316.90026,4825,1625,5000:00:00
2006-08-2526,30326.10026,8026,0026,4500:00:00
2006-08-2826,31275.60026,4826,0026,2000:00:00
2006-08-2926,90240.70026,9026,3826,3800:00:00
2006-08-3027,38238.40027,3826,7226,9600:00:00
2006-08-3126,70980.60027,8526,7027,3900:00:00
2006-09-0126,90481.90027,3026,5026,8600:00:00
2006-09-0427,66209.70027,8327,0027,0000:00:00
2006-09-0527,30424.50028,0027,2227,6400:00:00
2006-09-0627,10397.30027,7527,1027,3400:00:00
2006-09-0828,00635.80028,0626,9927,0100:00:00
2006-09-1126,42727.20028,0026,4228,0000:00:00
2006-09-1226,20749.40026,9825,6826,6500:00:00
2006-09-1326,84387.60026,9526,0026,4600:00:00
2006-09-1427,60498.80028,1027,0027,0000:00:00
2006-09-1527,80132.00027,9927,6027,7900:00:00
2006-09-1828,79539.60028,7927,5127,8500:00:00
2006-09-1928,04568.30028,9027,7028,7500:00:00
2006-09-2028,15987.50029,8027,7528,3000:00:00
2006-09-2126,80962.90028,7226,3228,6000:00:00
2006-09-2226,81554.40027,3026,6526,8300:00:00
2006-09-2526,88565.00027,3225,7327,0200:00:00
2006-09-2626,35520.70027,1626,3527,0900:00:00
2006-09-2726,55567.00027,1026,0426,5000:00:00
2006-09-2826,13611.00026,7126,0526,6000:00:00
2006-09-2926,69343.40026,7026,0926,3000:00:00
2006-10-0227,90661.40028,2026,9026,9800:00:00
2006-10-0327,91997.10028,4927,2727,8200:00:00
2006-10-0428,32521.00028,8027,6527,9000:00:00
2006-10-0529,10631.80029,5328,4128,4200:00:00
2006-10-0629,06337.20029,4528,5929,0000:00:00
2006-10-0929,398.00029,3929,3929,3900:00:00
2006-10-1130,00331.60030,8228,9929,0500:00:00
2006-10-1330,61497.10031,6030,0030,4000:00:00
2006-10-1631,50317.40031,5030,3930,6100:00:00
2006-10-1730,20836.80031,3030,0131,0000:00:00
2006-10-1829,41824.00030,9529,4130,5200:00:00
2006-10-1929,00284.30030,0029,0029,6900:00:00
2006-10-2029,38438.00029,3828,7029,1100:00:00
2006-10-2329,95409.80029,9529,1029,4200:00:00
2006-10-2429,82382.80030,4729,3229,9900:00:00
2006-10-2529,00464.20030,0028,9130,0000:00:00
2006-10-2628,12940.80029,6628,1229,4900:00:00
2006-10-2728,201.705.50028,4026,9128,3500:00:00
2006-10-3028,20428.00028,9028,0228,3600:00:00
2006-10-3129,50850.90029,5028,3628,5000:00:00
2006-11-0129,10550.50029,7928,9029,4700:00:00
2006-11-0329,00650.90029,3028,1429,1900:00:00
2006-11-0628,76508.80029,2128,5629,2000:00:00
2006-11-0729,50627.60029,5428,7528,8200:00:00
2006-11-0830,15401.40030,1528,8129,4000:00:00
2006-11-0929,50419.80030,5429,1030,2400:00:00
2006-11-1030,00368.30030,0029,1229,4000:00:00
2006-11-1330,45509.50030,5029,5529,9000:00:00
2006-11-1430,45435.10030,4530,0130,3000:00:00
2006-11-1630,97626.20031,2930,4630,5100:00:00
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