(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 | 2005-06-15 | 00:00:00 | 37,40 | 37,60 | 37,12 | 37,15 | 1.910.700 | 2005-06-16 | 00:00:00 | 37,42 | 37,42 | 37,03 | 37,12 | 1.673.700 | 2005-06-17 | 00:00:00 | 37,08 | 37,55 | 37,08 | 37,10 | 2.736.700 | 2005-06-20 | 00:00:00 | 37,00 | 37,10 | 36,58 | 36,62 | 2.650.800 | 2005-06-21 | 00:00:00 | 36,78 | 36,92 | 36,70 | 36,80 | 2.255.100 | 2005-06-22 | 00:00:00 | 36,80 | 36,88 | 36,60 | 36,80 | 1.988.800 | 2005-06-23 | 00:00:00 | 36,75 | 36,95 | 36,40 | 36,58 | 2.171.900 | 2005-06-24 | 00:00:00 | 36,30 | 36,33 | 36,10 | 36,20 | 2.049.600 | 2005-06-27 | 00:00:00 | 36,00 | 36,12 | 35,88 | 36,12 | 1.748.500 | 2005-06-28 | 00:00:00 | 36,25 | 36,72 | 36,25 | 36,47 | 2.856.700 | 2005-06-29 | 00:00:00 | 36,50 | 36,62 | 36,33 | 36,50 | 1.964.500 | 2005-06-30 | 00:00:00 | 36,30 | 36,55 | 36,22 | 36,35 | 2.342.300 | 2005-07-01 | 00:00:00 | 36,33 | 36,38 | 36,03 | 36,38 | 1.736.900 | 2005-07-04 | 00:00:00 | 36,28 | 36,40 | 36,00 | 36,28 | 1.576.100 | 2005-07-05 | 00:00:00 | 36,15 | 36,33 | 36,10 | 36,22 | 1.425.600 | 2005-07-06 | 00:00:00 | 36,25 | 36,88 | 36,25 | 36,42 | 3.571.900 | 2005-07-07 | 00:00:00 | 38,25 | 38,90 | 37,00 | 37,85 | 18.040.800 | 2005-07-08 | 00:00:00 | 38,50 | 40,95 | 38,38 | 40,62 | 10.155.300 | 2005-07-11 | 00:00:00 | 40,75 | 40,80 | 39,15 | 39,50 | 7.864.000 | 2005-07-12 | 00:00:00 | 39,42 | 39,50 | 38,90 | 39,33 | 4.545.400 | 2005-07-13 | 00:00:00 | 39,17 | 39,25 | 38,78 | 39,00 | 3.445.900 | 2005-07-14 | 00:00:00 | 39,00 | 39,50 | 38,92 | 39,15 | 2.774.900 | 2005-07-15 | 00:00:00 | 39,05 | 40,47 | 39,05 | 39,75 | 4.417.400 | 2005-07-18 | 00:00:00 | 40,25 | 40,33 | 39,60 | 39,75 | 2.191.200 | 2005-07-19 | 00:00:00 | 41,20 | 45,28 | 41,15 | 43,80 | 23.945.400 | 2005-07-20 | 00:00:00 | 46,97 | 48,12 | 45,45 | 46,33 | 16.998.000 | 2005-07-21 | 00:00:00 | 45,80 | 45,92 | 43,53 | 43,92 | 14.475.300 | 2005-07-22 | 00:00:00 | 43,50 | 44,70 | 42,15 | 44,22 | 13.655.500 | 2005-07-25 | 00:00:00 | 40,60 | 41,47 | 40,25 | 40,90 | 10.693.700 | 2005-07-26 | 00:00:00 | 41,80 | 42,65 | 41,60 | 42,22 | 7.622.200 | 2005-07-27 | 00:00:00 | 42,05 | 42,20 | 41,40 | 41,58 | 2.623.400 | 2005-07-28 | 00:00:00 | 41,58 | 41,75 | 41,17 | 41,50 | 2.587.000 | 2005-07-29 | 00:00:00 | 41,17 | 41,55 | 40,47 | 40,80 | 4.434.300 | 2005-08-01 | 00:00:00 | 41,00 | 41,30 | 40,70 | 41,03 | 1.713.800 | 2005-08-02 | 00:00:00 | 41,05 | 41,62 | 41,05 | 41,50 | 1.795.400 | 2005-08-03 | 00:00:00 | 41,55 | 41,62 | 41,20 | 41,25 | 2.680.300 | 2005-08-04 | 00:00:00 | 41,25 | 41,67 | 41,25 | 41,55 | 2.388.400 | 2005-08-05 | 00:00:00 | 41,30 | 41,88 | 41,28 | 41,78 | 2.538.100 | 2005-08-08 | 00:00:00 | 41,92 | 42,10 | 41,55 | 41,60 | 1.560.200 | 2005-08-09 | 00:00:00 | 41,55 | 42,22 | 41,47 | 42,00 | 1.689.900 | 2005-08-10 | 00:00:00 | 41,95 | 42,35 | 41,95 | 42,35 | 1.573.400 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|