(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-01-25 | 00:00:00 | 43,75 | 43,80 | 43,25 | 43,45 | 2.615.600 | | 2006-01-26 | 00:00:00 | 43,67 | 44,03 | 43,33 | 44,03 | 2.903.800 | | 2006-01-27 | 00:00:00 | 44,35 | 45,40 | 44,05 | 45,15 | 4.581.900 | | 2006-01-30 | 00:00:00 | 44,92 | 45,33 | 44,42 | 44,55 | 1.995.700 | | 2006-01-31 | 00:00:00 | 44,62 | 45,00 | 44,45 | 44,85 | 2.069.100 | | 2006-02-01 | 00:00:00 | 44,92 | 46,00 | 44,83 | 45,78 | 3.088.800 | | 2006-02-02 | 00:00:00 | 46,03 | 46,47 | 45,35 | 45,35 | 2.892.700 | | 2006-02-03 | 00:00:00 | 45,67 | 45,70 | 44,42 | 44,95 | 2.217.100 | | 2006-02-06 | 00:00:00 | 45,20 | 45,50 | 44,58 | 44,78 | 1.244.500 | | 2006-02-07 | 00:00:00 | 45,15 | 45,22 | 44,28 | 44,42 | 2.200.300 | | 2006-02-08 | 00:00:00 | 44,08 | 44,45 | 43,90 | 44,28 | 1.479.300 | | 2006-02-09 | 00:00:00 | 44,67 | 45,40 | 44,53 | 44,95 | 2.543.800 | | 2006-02-10 | 00:00:00 | 44,83 | 44,97 | 44,38 | 44,50 | 1.628.600 | | 2006-02-13 | 00:00:00 | 45,00 | 45,35 | 44,78 | 45,00 | 3.175.400 | | 2006-02-14 | 00:00:00 | 45,12 | 45,50 | 45,10 | 45,40 | 2.438.400 | | 2006-02-15 | 00:00:00 | 45,92 | 46,35 | 45,62 | 46,03 | 4.206.400 | | 2006-02-16 | 00:00:00 | 46,47 | 46,95 | 46,08 | 46,62 | 3.805.200 | | 2006-02-17 | 00:00:00 | 46,65 | 46,97 | 46,25 | 46,97 | 2.602.700 | | 2006-02-20 | 00:00:00 | 46,97 | 47,22 | 46,78 | 47,08 | 1.268.100 | | 2006-02-21 | 00:00:00 | 47,12 | 47,33 | 47,00 | 47,10 | 1.891.800 | | 2006-02-22 | 00:00:00 | 47,30 | 48,08 | 47,15 | 47,97 | 2.844.800 | | 2006-02-23 | 00:00:00 | 48,10 | 48,10 | 47,15 | 47,50 | 3.896.600 | | 2006-02-24 | 00:00:00 | 48,75 | 48,83 | 48,08 | 48,60 | 2.977.600 | | 2006-02-27 | 00:00:00 | 48,50 | 48,83 | 47,95 | 48,83 | 2.374.500 | | 2006-02-28 | 00:00:00 | 48,75 | 48,90 | 48,25 | 48,50 | 2.440.800 | | 2006-03-01 | 00:00:00 | 48,50 | 48,53 | 47,75 | 48,40 | 2.046.800 | | 2006-03-02 | 00:00:00 | 48,55 | 48,83 | 48,05 | 48,08 | 3.043.100 | | 2006-03-03 | 00:00:00 | 48,12 | 48,30 | 47,75 | 47,92 | 2.421.800 | | 2006-03-06 | 00:00:00 | 48,17 | 48,35 | 47,55 | 47,88 | 2.394.500 | | 2006-03-07 | 00:00:00 | 47,60 | 48,10 | 47,60 | 47,95 | 2.726.600 | | 2006-03-08 | 00:00:00 | 48,12 | 48,62 | 47,80 | 48,45 | 3.425.500 | | 2006-03-09 | 00:00:00 | 48,97 | 49,75 | 48,67 | 49,70 | 4.204.100 | | 2006-03-10 | 00:00:00 | 49,70 | 50,60 | 49,25 | 50,20 | 4.086.800 | | 2006-03-13 | 00:00:00 | 50,40 | 50,80 | 49,55 | 49,95 | 1.945.900 | | 2006-03-14 | 00:00:00 | 49,62 | 49,83 | 49,20 | 49,58 | 1.782.900 | | 2006-03-15 | 00:00:00 | 49,58 | 50,05 | 49,35 | 49,85 | 1.699.600 | | 2006-03-16 | 00:00:00 | 50,30 | 50,30 | 49,58 | 49,65 | 1.698.300 | | 2006-03-17 | 00:00:00 | 49,55 | 50,05 | 49,20 | 49,50 | 3.365.000 | | 2006-03-20 | 00:00:00 | 49,95 | 49,95 | 49,30 | 49,45 | 1.754.200 | | 2006-03-21 | 00:00:00 | 49,33 | 49,42 | 48,78 | 49,10 | 2.028.800 | | 2006-03-22 | 00:00:00 | 48,28 | 49,47 | 48,15 | 49,30 | 2.728.000 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
