(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 | | 2007-06-13 | 00:00:00 | 55,83 | 57,04 | 55,20 | 56,85 | 4.425.200 | | 2007-06-14 | 00:00:00 | 57,35 | 59,05 | 56,87 | 58,85 | 6.059.500 | | 2007-06-15 | 00:00:00 | 59,10 | 60,00 | 58,76 | 59,73 | 4.358.800 | | 2007-06-18 | 00:00:00 | 59,70 | 59,90 | 58,60 | 58,72 | 3.055.100 | | 2007-06-19 | 00:00:00 | 58,21 | 58,80 | 57,91 | 57,95 | 2.170.500 | | 2007-06-20 | 00:00:00 | 58,50 | 58,52 | 57,72 | 58,06 | 1.779.600 | | 2007-06-21 | 00:00:00 | 57,65 | 57,98 | 57,00 | 57,42 | 2.578.100 | | 2007-06-22 | 00:00:00 | 57,82 | 58,00 | 57,19 | 57,57 | 1.921.500 | | 2007-06-25 | 00:00:00 | 57,43 | 59,40 | 57,25 | 58,56 | 4.100.500 | | 2007-06-26 | 00:00:00 | 58,25 | 58,83 | 57,98 | 58,48 | 3.049.200 | | 2007-06-27 | 00:00:00 | 57,90 | 58,59 | 56,69 | 58,51 | 3.865.300 | | 2007-06-28 | 00:00:00 | 59,50 | 59,68 | 58,55 | 58,75 | 3.012.400 | | 2007-06-29 | 00:00:00 | 59,05 | 60,20 | 58,67 | 60,02 | 4.290.400 | | 2007-07-02 | 00:00:00 | 61,00 | 61,90 | 60,55 | 60,95 | 4.969.100 | | 2007-07-03 | 00:00:00 | 63,47 | 63,50 | 61,52 | 61,71 | 7.683.200 | | 2007-07-04 | 00:00:00 | 61,75 | 62,32 | 61,37 | 61,81 | 2.246.400 | | 2007-07-05 | 00:00:00 | 62,63 | 62,89 | 61,70 | 61,75 | 2.659.700 | | 2007-07-06 | 00:00:00 | 61,85 | 61,85 | 61,25 | 61,50 | 2.050.400 | | 2007-07-09 | 00:00:00 | 61,84 | 62,13 | 59,48 | 59,48 | 4.403.400 | | 2007-07-10 | 00:00:00 | 57,00 | 60,60 | 56,56 | 58,43 | 17.527.200 | | 2007-07-11 | 00:00:00 | 58,08 | 59,16 | 57,75 | 58,70 | 5.396.200 | | 2007-07-12 | 00:00:00 | 59,25 | 59,25 | 58,50 | 59,00 | 3.237.900 | | 2007-07-13 | 00:00:00 | 59,48 | 59,50 | 56,82 | 57,02 | 6.252.600 | | 2007-07-16 | 00:00:00 | 57,49 | 57,49 | 56,64 | 56,76 | 3.768.600 | | 2007-07-17 | 00:00:00 | 56,75 | 57,48 | 56,51 | 57,08 | 3.030.500 | | 2007-07-18 | 00:00:00 | 56,50 | 56,77 | 55,73 | 55,78 | 4.712.100 | | 2007-07-19 | 00:00:00 | 56,70 | 57,76 | 56,62 | 57,13 | 4.840.300 | | 2007-07-20 | 00:00:00 | 57,55 | 58,16 | 56,00 | 56,23 | 4.508.900 | | 2007-07-23 | 00:00:00 | 56,10 | 57,05 | 56,04 | 56,85 | 2.655.100 | | 2007-07-24 | 00:00:00 | 56,65 | 56,89 | 55,78 | 55,84 | 2.838.900 | | 2007-07-25 | 00:00:00 | 55,75 | 57,24 | 55,43 | 55,73 | 4.311.800 | | 2007-07-26 | 00:00:00 | 56,00 | 56,30 | 54,42 | 54,42 | 4.055.400 | | 2007-07-27 | 00:00:00 | 54,09 | 55,28 | 53,86 | 54,10 | 3.515.100 | | 2007-07-30 | 00:00:00 | 54,10 | 54,71 | 53,65 | 54,39 | 3.522.600 | | 2007-07-31 | 00:00:00 | 54,10 | 54,50 | 52,56 | 53,71 | 6.193.900 | | 2007-08-01 | 00:00:00 | 52,64 | 53,49 | 52,04 | 53,06 | 3.842.400 | | 2007-08-02 | 00:00:00 | 52,75 | 53,80 | 52,59 | 52,73 | 3.935.300 | | 2007-08-03 | 00:00:00 | 53,24 | 53,48 | 52,20 | 52,41 | 3.761.200 | | 2007-08-06 | 00:00:00 | 52,00 | 52,00 | 51,30 | 51,54 | 4.704.000 | | 2007-08-07 | 00:00:00 | 52,30 | 53,55 | 51,80 | 53,28 | 5.571.900 | | 2007-08-08 | 00:00:00 | 53,93 | 55,49 | 53,46 | 55,02 | 4.679.400 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
