(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 2024-04-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-02-23 | 00:00:00 | 36,75 | 36,97 | 36,62 | 36,78 | 2.584.600 | | 2005-02-24 | 00:00:00 | 36,95 | 37,40 | 36,75 | 37,10 | 2.059.300 | | 2005-02-25 | 00:00:00 | 37,15 | 37,50 | 37,10 | 37,50 | 1.617.700 | | 2005-02-28 | 00:00:00 | 37,50 | 37,83 | 37,17 | 37,62 | 1.735.800 | | 2005-03-01 | 00:00:00 | 37,72 | 38,25 | 37,47 | 38,05 | 2.882.500 | | 2005-03-02 | 00:00:00 | 38,08 | 38,15 | 37,80 | 38,15 | 1.862.400 | | 2005-03-03 | 00:00:00 | 37,95 | 38,08 | 37,75 | 38,08 | 1.799.000 | | 2005-03-04 | 00:00:00 | 38,25 | 38,25 | 37,80 | 37,92 | 1.590.800 | | 2005-03-07 | 00:00:00 | 37,92 | 38,25 | 37,78 | 38,25 | 1.433.100 | | 2005-03-08 | 00:00:00 | 38,25 | 38,25 | 37,88 | 37,95 | 2.144.200 | | 2005-03-09 | 00:00:00 | 37,95 | 38,17 | 37,85 | 38,00 | 2.102.100 | | 2005-03-10 | 00:00:00 | 37,83 | 37,90 | 37,47 | 37,75 | 3.024.400 | | 2005-03-11 | 00:00:00 | 37,65 | 37,67 | 37,30 | 37,47 | 3.493.700 | | 2005-03-14 | 00:00:00 | 37,30 | 37,85 | 37,30 | 37,70 | 1.214.400 | | 2005-03-15 | 00:00:00 | 37,80 | 37,97 | 37,70 | 37,75 | 1.747.500 | | 2005-03-16 | 00:00:00 | 37,47 | 37,78 | 37,33 | 37,45 | 2.115.200 | | 2005-03-17 | 00:00:00 | 37,33 | 37,75 | 37,33 | 37,65 | 1.596.600 | | 2005-03-18 | 00:00:00 | 37,65 | 38,00 | 37,47 | 37,83 | 2.230.700 | | 2005-03-21 | 00:00:00 | 37,70 | 37,85 | 37,53 | 37,58 | 1.314.100 | | 2005-03-22 | 00:00:00 | 37,50 | 37,62 | 37,35 | 37,38 | 2.064.300 | | 2005-03-23 | 00:00:00 | 36,90 | 37,75 | 36,80 | 37,55 | 3.920.900 | | 2005-03-24 | 00:00:00 | 37,42 | 37,90 | 37,40 | 37,85 | 2.360.600 | | 2005-03-25 | 00:00:00 | 37,85 | 37,85 | 37,85 | 37,85 | 0 | | 2005-03-28 | 00:00:00 | 37,85 | 37,85 | 37,85 | 37,85 | 0 | | 2005-03-29 | 00:00:00 | 37,85 | 38,10 | 37,45 | 37,88 | 2.126.200 | | 2005-03-30 | 00:00:00 | 37,75 | 38,10 | 37,75 | 37,97 | 1.853.600 | | 2005-03-31 | 00:00:00 | 38,25 | 38,50 | 38,25 | 38,38 | 2.279.200 | | 2005-04-01 | 00:00:00 | 38,30 | 38,55 | 37,97 | 38,17 | 1.920.900 | | 2005-04-04 | 00:00:00 | 38,15 | 38,15 | 37,50 | 37,88 | 1.779.100 | | 2005-04-05 | 00:00:00 | 37,88 | 37,88 | 37,15 | 37,53 | 5.725.200 | | 2005-04-06 | 00:00:00 | 37,53 | 37,65 | 37,33 | 37,55 | 3.247.100 | | 2005-04-07 | 00:00:00 | 37,58 | 37,85 | 37,28 | 37,42 | 2.165.400 | | 2005-04-08 | 00:00:00 | 37,55 | 37,67 | 37,45 | 37,58 | 1.017.200 | | 2005-04-11 | 00:00:00 | 37,58 | 37,70 | 37,42 | 37,62 | 2.022.700 | | 2005-04-12 | 00:00:00 | 37,70 | 37,70 | 37,30 | 37,47 | 2.174.600 | | 2005-04-13 | 00:00:00 | 37,70 | 37,72 | 37,28 | 37,50 | 2.193.700 | | 2005-04-14 | 00:00:00 | 37,75 | 38,22 | 37,60 | 38,12 | 3.769.900 | | 2005-04-15 | 00:00:00 | 37,75 | 37,92 | 37,62 | 37,62 | 2.798.000 | | 2005-04-18 | 00:00:00 | 37,10 | 37,22 | 36,78 | 36,90 | 5.929.300 | | 2005-04-19 | 00:00:00 | 37,00 | 37,03 | 36,60 | 36,80 | 2.920.800 | | 2005-04-20 | 00:00:00 | 36,72 | 36,95 | 36,60 | 36,75 | 1.808.900 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
