(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2004-12-29 | 00:00:00 | 33,92 | 33,95 | 33,75 | 33,88 | 1.040.900 | 2004-12-30 | 00:00:00 | 33,97 | 33,97 | 33,80 | 33,92 | 468.600 | 2004-12-31 | 00:00:00 | 33,90 | 33,97 | 33,78 | 33,97 | 503.400 | 2005-01-03 | 00:00:00 | 33,97 | 34,55 | 33,88 | 34,50 | 1.815.800 | 2005-01-04 | 00:00:00 | 34,30 | 34,90 | 34,30 | 34,70 | 2.172.000 | 2005-01-05 | 00:00:00 | 34,45 | 34,75 | 34,38 | 34,45 | 1.731.300 | 2005-01-06 | 00:00:00 | 34,42 | 34,78 | 34,40 | 34,62 | 1.414.600 | 2005-01-07 | 00:00:00 | 34,55 | 34,92 | 34,50 | 34,92 | 1.722.100 | 2005-01-10 | 00:00:00 | 34,92 | 35,03 | 34,67 | 35,03 | 1.703.700 | 2005-01-11 | 00:00:00 | 35,12 | 35,42 | 34,92 | 35,10 | 2.673.000 | 2005-01-12 | 00:00:00 | 35,10 | 35,58 | 34,85 | 35,08 | 3.112.100 | 2005-01-13 | 00:00:00 | 35,25 | 35,25 | 34,70 | 34,92 | 2.203.000 | 2005-01-14 | 00:00:00 | 34,67 | 35,00 | 34,60 | 34,88 | 1.385.900 | 2005-01-17 | 00:00:00 | 34,95 | 35,30 | 34,75 | 35,25 | 1.406.800 | 2005-01-18 | 00:00:00 | 35,08 | 35,15 | 34,25 | 34,75 | 3.781.100 | 2005-01-19 | 00:00:00 | 34,88 | 34,88 | 34,38 | 34,45 | 2.210.600 | 2005-01-20 | 00:00:00 | 34,35 | 34,58 | 34,10 | 34,33 | 2.563.900 | 2005-01-21 | 00:00:00 | 34,28 | 34,50 | 34,05 | 34,30 | 1.224.000 | 2005-01-24 | 00:00:00 | 34,28 | 34,50 | 34,03 | 34,40 | 1.632.900 | 2005-01-25 | 00:00:00 | 34,35 | 34,97 | 34,28 | 34,92 | 2.161.100 | 2005-01-26 | 00:00:00 | 34,08 | 34,83 | 34,08 | 34,67 | 3.463.100 | 2005-01-27 | 00:00:00 | 34,85 | 34,85 | 34,20 | 34,62 | 2.386.100 | 2005-01-28 | 00:00:00 | 35,12 | 35,42 | 34,95 | 35,05 | 3.565.800 | 2005-01-31 | 00:00:00 | 35,28 | 35,80 | 35,15 | 35,75 | 3.062.400 | 2005-02-01 | 00:00:00 | 35,83 | 36,22 | 35,70 | 35,95 | 3.087.000 | 2005-02-02 | 00:00:00 | 36,15 | 36,17 | 35,35 | 35,83 | 2.578.500 | 2005-02-03 | 00:00:00 | 35,67 | 36,12 | 35,58 | 35,97 | 1.667.600 | 2005-02-04 | 00:00:00 | 36,15 | 36,22 | 35,88 | 36,03 | 1.426.000 | 2005-02-07 | 00:00:00 | 36,15 | 36,30 | 35,62 | 35,85 | 1.754.400 | 2005-02-08 | 00:00:00 | 35,72 | 35,80 | 35,33 | 35,33 | 2.431.500 | 2005-02-09 | 00:00:00 | 35,35 | 35,55 | 35,10 | 35,40 | 2.105.700 | 2005-02-10 | 00:00:00 | 35,35 | 35,42 | 35,08 | 35,28 | 2.102.100 | 2005-02-11 | 00:00:00 | 35,75 | 36,45 | 35,53 | 36,22 | 4.995.300 | 2005-02-14 | 00:00:00 | 36,38 | 36,40 | 35,80 | 36,08 | 1.775.700 | 2005-02-15 | 00:00:00 | 36,10 | 36,38 | 36,05 | 36,25 | 1.981.200 | 2005-02-16 | 00:00:00 | 36,22 | 36,30 | 36,03 | 36,30 | 1.814.300 | 2005-02-17 | 00:00:00 | 36,20 | 36,47 | 36,08 | 36,28 | 1.964.700 | 2005-02-18 | 00:00:00 | 36,40 | 37,25 | 36,38 | 37,00 | 4.065.800 | 2005-02-21 | 00:00:00 | 37,15 | 37,25 | 36,78 | 37,10 | 2.698.400 | 2005-02-22 | 00:00:00 | 36,95 | 37,15 | 36,80 | 37,05 | 2.031.800 | 2005-02-23 | 00:00:00 | 36,75 | 36,97 | 36,62 | 36,78 | 2.584.600 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|