NATU3 (NATURA ON) - Histórico de cotações - GuiaInvest

Ibovespa

Desconectado
Crie sua conta
ou
faça o login
para criar sua lista de ações
TOP

Cotações

DataHistóricoFechAberMáxMínNº NegQtde NegVolume
17/12/1936,8636,8638,2038,8036,7713.2253.748.100139.510.491
16/12/1938,0038,0036,7038,4236,7014.8603.426.200129.207.690
13/12/1936,7136,7135,5537,3535,5023.1897.873.900288.360.804
12/12/1935,3235,3234,6935,6934,5714.0714.706.800165.756.130
11/12/1934,5534,5534,6134,8134,308.1712.822.50097.498.591
10/12/1934,6434,6433,8334,6433,2011.2683.855.300131.558.176
09/12/1934,0834,0834,5034,7433,739.4873.244.700110.752.246
06/12/1934,3234,3234,3334,6934,098.8962.006.80068.973.063
05/12/1934,3334,3334,3834,7534,0411.7082.912.000100.253.253
04/12/1934,2734,2733,9134,5533,9112.0484.513.700154.818.483
03/12/1934,0034,0033,5134,2032,9613.3117.233.800241.979.979
02/12/1933,4033,4033,2633,5032,6212.8524.681.400155.189.389
29/11/1933,1233,1233,2633,4532,9115.6474.705.200155.795.640
28/11/1933,2033,2032,5433,5032,2011.3932.403.90079.128.750
27/11/1932,4032,4032,2632,4031,768.3242.381.50076.538.052
26/11/1932,0932,0931,8932,3231,1517.9869.144.600290.655.260
25/11/1931,9231,9232,0032,5031,5714.1613.100.70098.992.152
22/11/1932,0032,0031,7432,2531,469.9762.660.90084.790.776
21/11/1931,9031,9031,2531,9030,8813.1145.312.500167.640.129
19/11/1931,1831,1831,0631,3030,3119.10810.535.000325.400.711