(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 | | 2008-10-31 | 00:00:00 | 42,49 | 43,88 | 40,07 | 43,44 | 4.951.000 | | 2008-11-03 | 00:00:00 | 43,00 | 45,25 | 42,67 | 44,78 | 2.238.100 | | 2008-11-04 | 00:00:00 | 45,48 | 45,67 | 44,60 | 45,53 | 3.114.500 | | 2008-11-05 | 00:00:00 | 44,62 | 45,30 | 43,60 | 43,91 | 2.609.800 | | 2008-11-06 | 00:00:00 | 42,79 | 42,79 | 41,11 | 41,34 | 6.469.900 | | 2008-11-07 | 00:00:00 | 41,42 | 44,10 | 41,42 | 43,91 | 4.123.700 | | 2008-11-10 | 00:00:00 | 45,20 | 45,20 | 44,07 | 44,29 | 2.512.900 | | 2008-11-11 | 00:00:00 | 43,90 | 44,06 | 42,76 | 43,22 | 1.977.600 | | 2008-11-12 | 00:00:00 | 44,38 | 44,60 | 42,59 | 43,24 | 3.328.700 | | 2008-11-13 | 00:00:00 | 43,02 | 43,49 | 41,96 | 42,92 | 2.992.700 | | 2008-11-14 | 00:00:00 | 43,91 | 44,46 | 43,17 | 43,55 | 3.523.300 | | 2008-11-17 | 00:00:00 | 42,78 | 43,80 | 42,40 | 42,75 | 2.318.800 | | 2008-11-18 | 00:00:00 | 42,96 | 44,10 | 42,28 | 43,92 | 2.528.200 | | 2008-11-19 | 00:00:00 | 44,31 | 45,10 | 43,85 | 43,94 | 2.796.300 | | 2008-11-20 | 00:00:00 | 42,51 | 44,00 | 42,12 | 43,12 | 3.461.900 | | 2008-11-21 | 00:00:00 | 43,16 | 43,54 | 40,70 | 41,25 | 3.881.800 | | 2008-11-24 | 00:00:00 | 42,13 | 44,80 | 41,35 | 44,80 | 3.518.100 | | 2008-11-25 | 00:00:00 | 44,11 | 45,72 | 43,70 | 44,42 | 3.503.500 | | 2008-11-26 | 00:00:00 | 43,83 | 44,51 | 42,71 | 43,89 | 1.500.900 | | 2008-11-27 | 00:00:00 | 44,23 | 44,56 | 43,25 | 43,90 | 1.189.300 | | 2008-11-28 | 00:00:00 | 43,72 | 45,28 | 43,15 | 45,28 | 2.397.800 | | 2008-12-01 | 00:00:00 | 45,00 | 45,15 | 43,58 | 43,78 | 1.889.400 | | 2008-12-02 | 00:00:00 | 43,38 | 44,11 | 42,73 | 43,91 | 1.975.700 | | 2008-12-03 | 00:00:00 | 44,10 | 45,02 | 43,07 | 44,66 | 2.151.100 | | 2008-12-04 | 00:00:00 | 44,81 | 45,39 | 43,46 | 44,44 | 2.306.300 | | 2008-12-05 | 00:00:00 | 43,95 | 44,37 | 41,27 | 41,97 | 3.684.600 | | 2008-12-08 | 00:00:00 | 44,85 | 45,26 | 43,49 | 44,51 | 3.287.800 | | 2008-12-09 | 00:00:00 | 43,76 | 45,10 | 43,51 | 44,28 | 3.386.100 | | 2008-12-10 | 00:00:00 | 44,36 | 44,66 | 43,40 | 43,73 | 2.306.500 | | 2008-12-11 | 00:00:00 | 43,50 | 44,15 | 42,82 | 43,10 | 2.579.400 | | 2008-12-12 | 00:00:00 | 42,00 | 43,00 | 41,41 | 42,88 | 2.947.400 | | 2008-12-15 | 00:00:00 | 43,00 | 43,22 | 41,55 | 41,86 | 2.556.000 | | 2008-12-16 | 00:00:00 | 42,03 | 42,99 | 41,81 | 42,77 | 1.963.700 | | 2008-12-17 | 00:00:00 | 43,47 | 43,90 | 42,29 | 42,83 | 2.065.000 | | 2008-12-18 | 00:00:00 | 42,83 | 43,69 | 42,11 | 43,13 | 2.231.000 | | 2008-12-19 | 00:00:00 | 42,75 | 43,95 | 42,39 | 43,95 | 3.300.800 | | 2008-12-22 | 00:00:00 | 43,20 | 43,53 | 42,76 | 42,76 | 1.432.800 | | 2008-12-23 | 00:00:00 | 42,78 | 43,81 | 42,62 | 42,62 | 1.162.500 | | 2008-12-24 | 00:00:00 | 42,12 | 42,95 | 42,05 | 42,95 | 374.000 | | 2008-12-29 | 00:00:00 | 43,13 | 43,44 | 42,33 | 42,89 | 923.500 | | 2008-12-30 | 00:00:00 | 43,10 | 43,44 | 42,45 | 43,44 | 1.054.200 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
