(Login BolsaPT & Canal Forex) |
|
DANONE - [Ticker: BN.PA] | | Última Trade | 70,260 | Range 52 Semanas | [0,000 - 0,000] | Hora da Última Trade | 2017-11-01 - 21:37:00 | Price-Target 1 Ano | 0,000 | Variação | +0,120 (+0,170%) | Capitalização Bolsista | 0 | Bid / Ask | 62,180 x 10.000 - N/A | EPS | 0,00 | Abertura | 70,510 | PER | 0,00% | Máximo | 70,770 | Pagamento Dividendo | | Mínimo | 70,260 | Data Ex-Dividendo | | Fecho Anterior | 70,140 | Yield | | Volume | 1.315.008 | Volume Médio (3m) | 0 | Nota: Os dados podem apresentar atraso de alguns minutos. |
Ver históricos e cotações de outros activos | Download do Histórico em CSV | Cotações para BN.PA de 2000-01-01 a 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2004-07-14 | 00:00:00 | 34,33 | 34,60 | 34,20 | 34,45 | 1.042.800 | 2004-07-15 | 00:00:00 | 34,45 | 34,58 | 34,12 | 34,20 | 1.941.600 | 2004-07-16 | 00:00:00 | 34,17 | 34,53 | 34,17 | 34,40 | 2.065.100 | 2004-07-19 | 00:00:00 | 34,35 | 34,88 | 34,33 | 34,33 | 3.062.000 | 2004-07-20 | 00:00:00 | 34,35 | 34,58 | 34,05 | 34,40 | 1.678.800 | 2004-07-21 | 00:00:00 | 34,58 | 34,90 | 34,40 | 34,75 | 3.108.800 | 2004-07-22 | 00:00:00 | 34,62 | 34,83 | 34,05 | 34,05 | 3.491.600 | 2004-07-23 | 00:00:00 | 34,15 | 34,40 | 33,90 | 34,25 | 2.900.700 | 2004-07-26 | 00:00:00 | 34,33 | 34,50 | 33,80 | 33,83 | 1.435.100 | 2004-07-27 | 00:00:00 | 34,10 | 34,15 | 33,83 | 34,15 | 1.277.300 | 2004-07-28 | 00:00:00 | 34,35 | 34,35 | 33,53 | 33,80 | 2.789.700 | 2004-07-29 | 00:00:00 | 33,78 | 34,40 | 33,78 | 34,35 | 1.770.700 | 2004-07-30 | 00:00:00 | 34,17 | 34,47 | 33,92 | 34,25 | 1.558.100 | 2004-08-02 | 00:00:00 | 33,90 | 34,17 | 33,70 | 34,03 | 1.469.000 | 2004-08-03 | 00:00:00 | 34,33 | 34,33 | 33,92 | 34,25 | 1.343.900 | 2004-08-04 | 00:00:00 | 34,05 | 34,17 | 33,70 | 33,92 | 1.495.400 | 2004-08-05 | 00:00:00 | 34,05 | 34,20 | 33,88 | 34,00 | 925.700 | 2004-08-06 | 00:00:00 | 33,65 | 33,75 | 33,08 | 33,10 | 2.424.100 | 2004-08-09 | 00:00:00 | 33,08 | 33,17 | 32,62 | 32,85 | 2.200.100 | 2004-08-10 | 00:00:00 | 32,85 | 33,03 | 32,62 | 32,90 | 1.406.100 | 2004-08-11 | 00:00:00 | 32,92 | 33,00 | 32,15 | 32,55 | 2.207.600 | 2004-08-12 | 00:00:00 | 32,50 | 32,78 | 32,12 | 32,45 | 2.338.600 | 2004-08-13 | 00:00:00 | 32,17 | 32,42 | 31,98 | 32,20 | 2.406.200 | 2004-08-16 | 00:00:00 | 32,10 | 32,40 | 31,83 | 32,38 | 1.938.300 | 2004-08-17 | 00:00:00 | 32,50 | 33,17 | 32,38 | 32,97 | 3.790.100 | 2004-08-18 | 00:00:00 | 32,80 | 32,83 | 32,53 | 32,67 | 3.185.300 | 2004-08-19 | 00:00:00 | 32,90 | 32,97 | 32,45 | 32,75 | 1.589.400 | 2004-08-20 | 00:00:00 | 32,70 | 32,75 | 32,38 | 32,58 | 1.832.900 | 2004-08-23 | 00:00:00 | 32,88 | 33,22 | 32,65 | 33,08 | 1.875.300 | 2004-08-24 | 00:00:00 | 33,12 | 33,30 | 32,83 | 33,05 | 1.553.500 | 2004-08-25 | 00:00:00 | 33,08 | 33,38 | 33,00 | 33,12 | 1.318.900 | 2004-08-26 | 00:00:00 | 33,00 | 33,35 | 33,00 | 33,25 | 2.515.400 | 2004-08-27 | 00:00:00 | 33,22 | 33,47 | 33,08 | 33,47 | 1.386.300 | 2004-08-30 | 00:00:00 | 33,50 | 33,55 | 33,15 | 33,25 | 752.500 | 2004-08-31 | 00:00:00 | 33,10 | 33,30 | 32,75 | 32,90 | 3.134.600 | 2004-09-01 | 00:00:00 | 33,05 | 33,17 | 32,70 | 32,83 | 2.520.700 | 2004-09-02 | 00:00:00 | 32,67 | 33,00 | 32,55 | 32,92 | 1.421.700 | 2004-09-03 | 00:00:00 | 32,88 | 33,33 | 32,85 | 33,15 | 1.720.500 | 2004-09-06 | 00:00:00 | 33,30 | 33,47 | 33,17 | 33,42 | 1.018.700 | 2004-09-07 | 00:00:00 | 33,40 | 33,58 | 33,25 | 33,40 | 1.100.300 | 2004-09-08 | 00:00:00 | 33,25 | 33,38 | 32,85 | 33,10 | 2.216.300 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|