|
NATURA -ON - [Ticker: NATU3.SA] | | Last Trade | 40.86 | Last Trade Time | 2018-12-04 - 00:00:00 | Variation | --0.71 (+0.98%) | Open | 41.75 | High | 41.77 | Low | 40.64 | Volume | 1,462,200 | Average Volume (3m) | 0 | Yield | | Bid / Ask | 30.91 x 0 - 30.94 x 0 | Former Close | 41.57 | 52 Week Range | [0.00 - 0.00] | PER | 0.00% | EPS | 0.00 | Ex-Dividend Date | | Dividend Payment | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | Note: The data may have some minutes of delay. |
Watch Historical Prices of other assets | Download the Historical Quotes in CSV format | NATU3.SA quotes from 2000-01-01 to 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2018-09-27 | 1,063,000 | 28.69 | 29.00 | 28.25 | 28.35 | 00:00:00 | 2018-09-28 | 1,278,400 | 28.24 | 28.75 | 27.71 | 28.38 | 00:00:00 | 2018-10-01 | 1,988,400 | 28.20 | 28.40 | 27.50 | 27.54 | 00:00:00 | 2018-10-02 | 1,613,600 | 28.31 | 28.48 | 27.73 | 27.77 | 00:00:00 | 2018-10-04 | 1,354,600 | 28.63 | 28.67 | 27.61 | 27.92 | 00:00:00 | 2018-10-05 | 1,500,900 | 28.20 | 28.26 | 27.07 | 27.68 | 00:00:00 | 2018-10-10 | 1,316,400 | 27.86 | 28.37 | 27.35 | 28.16 | 00:00:00 | 2018-10-11 | 636,500 | 28.42 | 28.88 | 28.28 | 28.72 | 00:00:00 | 2018-10-15 | 1,866,200 | 29.00 | 29.10 | 28.00 | 28.73 | 00:00:00 | 2018-10-16 | 7,480,000 | 29.00 | 29.95 | 28.39 | 29.90 | 00:00:00 | 2018-10-17 | 2,718,300 | 30.13 | 31.26 | 29.85 | 31.08 | 00:00:00 | 2018-10-18 | 2,507,600 | 31.04 | 31.21 | 30.17 | 30.30 | 00:00:00 | 2018-10-19 | 1,648,500 | 30.63 | 31.10 | 30.51 | 30.77 | 00:00:00 | 2018-10-22 | 2,759,200 | 31.20 | 31.59 | 30.92 | 31.04 | 00:00:00 | 2018-10-23 | 1,322,100 | 30.43 | 31.86 | 30.03 | 31.69 | 00:00:00 | 2018-10-24 | 1,585,900 | 32.42 | 32.50 | 31.27 | 31.37 | 00:00:00 | 2018-10-25 | 1,845,000 | 31.50 | 32.59 | 31.18 | 32.17 | 00:00:00 | 2018-10-26 | 2,947,400 | 32.12 | 32.59 | 31.58 | 32.05 | 00:00:00 | 2018-10-29 | 2,012,500 | 31.67 | 31.97 | 30.86 | 31.28 | 00:00:00 | 2018-10-30 | 4,517,300 | 31.60 | 32.45 | 31.31 | 32.21 | 00:00:00 | 2018-10-31 | 1,891,100 | 32.30 | 32.69 | 31.66 | 32.59 | 00:00:00 | 2018-11-01 | 4,583,400 | 32.59 | 32.84 | 32.00 | 32.49 | 00:00:00 | 2018-11-05 | 1,342,300 | 32.49 | 33.00 | 32.40 | 33.00 | 00:00:00 | 2018-11-06 | 1,805,300 | 32.51 | 33.61 | 32.30 | 33.38 | 00:00:00 | 2018-11-07 | 1,410,900 | 33.70 | 33.94 | 33.04 | 33.79 | 00:00:00 | 2018-11-08 | 1,819,100 | 33.60 | 34.04 | 32.82 | 32.90 | 00:00:00 | 2018-11-09 | 11,191,600 | 34.25 | 36.55 | 33.75 | 35.80 | 00:00:00 | 2018-11-12 | 2,626,100 | 35.70 | 36.41 | 35.05 | 35.48 | 00:00:00 | 2018-11-13 | 2,209,800 | 35.48 | 36.02 | 34.90 | 35.97 | 00:00:00 | 2018-11-14 | 1,934,600 | 35.92 | 36.50 | 35.70 | 36.50 | 00:00:00 | 2018-11-16 | 1,930,300 | 36.63 | 37.05 | 35.55 | 36.88 | 00:00:00 | 2018-11-19 | 1,324,200 | 36.79 | 37.49 | 36.61 | 37.33 | 00:00:00 | 2018-11-21 | 1,823,100 | 36.96 | 38.39 | 36.68 | 38.32 | 00:00:00 | 2018-11-22 | 1,121,400 | 38.40 | 38.59 | 37.95 | 38.37 | 00:00:00 | 2018-11-23 | 1,845,700 | 38.19 | 39.16 | 38.02 | 38.42 | 00:00:00 | 2018-11-26 | 2,245,600 | 38.54 | 39.45 | 38.46 | 38.53 | 00:00:00 | 2018-11-27 | 1,416,400 | 38.45 | 39.40 | 38.15 | 38.25 | 00:00:00 | 2018-11-28 | 1,690,900 | 38.15 | 39.30 | 38.15 | 39.30 | 00:00:00 | 2018-11-29 | 2,240,400 | 39.00 | 40.53 | 38.86 | 40.38 | 00:00:00 | 2018-11-30 | 2,930,400 | 40.38 | 41.69 | 40.08 | 40.91 | 00:00:00 | 2018-12-03 | 2,717,400 | 40.90 | 41.99 | 40.83 | 41.57 | 00:00:00 | 2018-12-04 | 1,462,200 | 41.75 | 41.77 | 40.64 | 40.86 | 00:00:00 | | << < 21 22 23 24 25 26 > >> |
|