(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 2024-05-06 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-09-06 | 00:00:00 | 53,45 | 53,70 | 53,05 | 53,10 | 997.000 | | 2006-09-07 | 00:00:00 | 53,05 | 53,40 | 52,70 | 52,85 | 1.069.000 | | 2006-09-08 | 00:00:00 | 53,05 | 53,70 | 52,90 | 53,20 | 1.129.300 | | 2006-09-11 | 00:00:00 | 53,05 | 53,80 | 52,70 | 53,75 | 1.391.800 | | 2006-09-12 | 00:00:00 | 53,70 | 54,65 | 53,50 | 54,60 | 2.890.300 | | 2006-09-13 | 00:00:00 | 54,80 | 54,95 | 53,80 | 54,35 | 1.635.000 | | 2006-09-14 | 00:00:00 | 54,30 | 54,75 | 54,25 | 54,55 | 1.591.000 | | 2006-09-15 | 00:00:00 | 54,70 | 55,15 | 54,35 | 54,55 | 5.608.300 | | 2006-09-18 | 00:00:00 | 54,80 | 55,05 | 54,40 | 54,70 | 1.598.400 | | 2006-09-19 | 00:00:00 | 54,80 | 55,10 | 54,30 | 54,70 | 1.759.400 | | 2006-09-20 | 00:00:00 | 54,70 | 55,70 | 54,40 | 55,65 | 2.024.900 | | 2006-09-21 | 00:00:00 | 55,45 | 56,10 | 55,20 | 55,70 | 1.523.300 | | 2006-09-22 | 00:00:00 | 55,30 | 55,60 | 55,10 | 55,25 | 1.275.000 | | 2006-09-25 | 00:00:00 | 55,25 | 55,70 | 55,00 | 55,25 | 1.551.400 | | 2006-09-26 | 00:00:00 | 55,75 | 55,75 | 55,00 | 55,20 | 2.183.100 | | 2006-09-27 | 00:00:00 | 55,25 | 55,35 | 54,30 | 54,70 | 2.676.900 | | 2006-09-28 | 00:00:00 | 54,75 | 55,40 | 54,50 | 55,20 | 1.999.100 | | 2006-09-29 | 00:00:00 | 55,35 | 55,80 | 55,30 | 55,35 | 1.414.500 | | 2006-10-02 | 00:00:00 | 55,60 | 55,80 | 54,70 | 54,85 | 1.577.700 | | 2006-10-03 | 00:00:00 | 54,85 | 54,85 | 54,30 | 54,70 | 1.315.500 | | 2006-10-04 | 00:00:00 | 55,10 | 55,90 | 55,00 | 55,70 | 2.143.000 | | 2006-10-05 | 00:00:00 | 56,05 | 56,50 | 55,80 | 56,30 | 2.220.200 | | 2006-10-06 | 00:00:00 | 56,45 | 56,45 | 55,70 | 56,15 | 1.037.400 | | 2006-10-09 | 00:00:00 | 55,85 | 56,50 | 55,45 | 56,15 | 940.500 | | 2006-10-10 | 00:00:00 | 56,35 | 56,45 | 55,90 | 56,20 | 1.091.700 | | 2006-10-11 | 00:00:00 | 56,30 | 56,65 | 55,60 | 56,55 | 1.722.100 | | 2006-10-12 | 00:00:00 | 56,60 | 56,85 | 56,05 | 56,15 | 1.462.000 | | 2006-10-13 | 00:00:00 | 56,25 | 56,30 | 55,60 | 55,70 | 1.739.300 | | 2006-10-16 | 00:00:00 | 55,80 | 56,15 | 55,70 | 55,75 | 1.295.900 | | 2006-10-17 | 00:00:00 | 55,50 | 56,85 | 54,90 | 56,65 | 3.734.800 | | 2006-10-18 | 00:00:00 | 56,80 | 58,80 | 56,75 | 58,45 | 4.453.200 | | 2006-10-19 | 00:00:00 | 58,15 | 58,15 | 57,25 | 57,50 | 1.972.300 | | 2006-10-20 | 00:00:00 | 57,40 | 58,25 | 57,40 | 57,95 | 1.947.700 | | 2006-10-23 | 00:00:00 | 58,10 | 58,25 | 57,55 | 58,15 | 1.390.600 | | 2006-10-24 | 00:00:00 | 57,95 | 58,25 | 57,55 | 57,90 | 1.259.800 | | 2006-10-25 | 00:00:00 | 57,85 | 58,00 | 57,60 | 57,65 | 1.549.800 | | 2006-10-26 | 00:00:00 | 58,00 | 58,20 | 57,70 | 58,05 | 1.542.100 | | 2006-10-27 | 00:00:00 | 58,10 | 58,35 | 57,90 | 58,00 | 2.039.600 | | 2006-10-30 | 00:00:00 | 57,65 | 57,95 | 57,50 | 57,70 | 1.022.500 | | 2006-10-31 | 00:00:00 | 57,85 | 58,05 | 57,40 | 57,40 | 1.394.600 | | 2006-11-01 | 00:00:00 | 57,25 | 57,90 | 57,20 | 57,85 | 1.089.200 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
