(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 | 2003-02-26 | 00:00:00 | 27,12 | 27,27 | 26,55 | 26,88 | 20.820.700 | 2003-02-27 | 00:00:00 | 26,77 | 27,75 | 26,75 | 27,50 | 3.524.900 | 2003-02-28 | 00:00:00 | 27,98 | 27,98 | 27,25 | 27,45 | 3.077.000 | 2003-03-03 | 00:00:00 | 27,67 | 28,48 | 27,50 | 28,23 | 3.334.100 | 2003-03-04 | 00:00:00 | 27,90 | 28,35 | 27,62 | 27,80 | 2.548.500 | 2003-03-05 | 00:00:00 | 27,62 | 28,20 | 27,62 | 27,80 | 2.064.200 | 2003-03-06 | 00:00:00 | 27,85 | 28,02 | 27,50 | 27,50 | 1.750.900 | 2003-03-07 | 00:00:00 | 27,45 | 27,50 | 26,70 | 26,70 | 2.989.500 | 2003-03-10 | 00:00:00 | 26,98 | 26,98 | 26,50 | 26,62 | 1.761.500 | 2003-03-11 | 00:00:00 | 26,62 | 27,10 | 26,48 | 26,95 | 2.794.200 | 2003-03-12 | 00:00:00 | 27,10 | 27,10 | 26,05 | 26,05 | 3.195.500 | 2003-03-13 | 00:00:00 | 26,62 | 27,35 | 26,08 | 27,35 | 3.135.000 | 2003-03-14 | 00:00:00 | 27,73 | 28,00 | 26,83 | 27,88 | 4.049.000 | 2003-03-17 | 00:00:00 | 26,88 | 29,25 | 26,88 | 28,95 | 3.575.900 | 2003-03-18 | 00:00:00 | 29,10 | 29,83 | 28,95 | 29,17 | 3.819.300 | 2003-03-19 | 00:00:00 | 29,12 | 29,67 | 28,92 | 29,17 | 2.694.800 | 2003-03-20 | 00:00:00 | 29,12 | 29,62 | 28,75 | 29,15 | 1.930.400 | 2003-03-21 | 00:00:00 | 29,50 | 29,85 | 29,33 | 29,45 | 3.206.800 | 2003-03-24 | 00:00:00 | 29,25 | 29,48 | 28,35 | 28,50 | 3.497.100 | 2003-03-25 | 00:00:00 | 28,38 | 29,33 | 27,92 | 29,08 | 2.647.000 | 2003-03-26 | 00:00:00 | 28,95 | 29,73 | 28,67 | 29,45 | 2.652.100 | 2003-03-27 | 00:00:00 | 29,17 | 29,38 | 28,88 | 29,10 | 1.800.300 | 2003-03-28 | 00:00:00 | 29,17 | 29,40 | 29,00 | 29,25 | 1.690.900 | 2003-03-31 | 00:00:00 | 28,98 | 29,27 | 28,58 | 28,92 | 3.736.500 | 2003-04-01 | 00:00:00 | 29,02 | 29,70 | 28,77 | 29,50 | 7.365.700 | 2003-04-02 | 00:00:00 | 29,88 | 30,73 | 29,85 | 30,67 | 4.010.600 | 2003-04-03 | 00:00:00 | 30,70 | 30,85 | 30,05 | 30,35 | 3.021.600 | 2003-04-04 | 00:00:00 | 30,50 | 31,12 | 30,02 | 31,10 | 3.301.100 | 2003-04-07 | 00:00:00 | 31,42 | 32,25 | 31,30 | 31,85 | 4.264.100 | 2003-04-08 | 00:00:00 | 31,75 | 31,90 | 31,05 | 31,05 | 4.169.500 | 2003-04-09 | 00:00:00 | 30,85 | 32,03 | 30,62 | 31,70 | 5.159.000 | 2003-04-10 | 00:00:00 | 31,27 | 31,92 | 31,00 | 31,10 | 4.076.500 | 2003-04-11 | 00:00:00 | 31,70 | 32,38 | 31,65 | 32,08 | 5.462.700 | 2003-04-14 | 00:00:00 | 31,90 | 32,25 | 31,67 | 32,15 | 2.252.200 | 2003-04-15 | 00:00:00 | 32,40 | 32,50 | 31,67 | 31,75 | 6.665.600 | 2003-04-16 | 00:00:00 | 32,25 | 32,33 | 30,92 | 31,35 | 4.308.800 | 2003-04-17 | 00:00:00 | 31,08 | 31,55 | 30,95 | 31,40 | 2.335.600 | 2003-04-18 | 00:00:00 | 31,40 | 31,40 | 31,40 | 31,40 | 0 | 2003-04-21 | 00:00:00 | 31,40 | 31,40 | 31,40 | 31,40 | 0 | 2003-04-22 | 00:00:00 | 31,38 | 31,60 | 31,00 | 31,38 | 1.965.400 | 2003-04-23 | 00:00:00 | 31,95 | 32,10 | 31,10 | 31,48 | 3.656.900 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|