(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 2024-04-16 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-06-18 | 00:00:00 | 30,10 | 31,00 | 30,02 | 30,80 | 4.108.900 | | 2003-06-19 | 00:00:00 | 30,85 | 31,48 | 30,70 | 31,05 | 5.273.700 | | 2003-06-20 | 00:00:00 | 30,67 | 31,45 | 30,67 | 31,38 | 4.751.000 | | 2003-06-23 | 00:00:00 | 31,15 | 31,25 | 30,00 | 30,15 | 4.107.900 | | 2003-06-24 | 00:00:00 | 30,30 | 30,52 | 30,15 | 30,40 | 3.988.400 | | 2003-06-25 | 00:00:00 | 30,58 | 30,77 | 30,12 | 30,35 | 2.902.800 | | 2003-06-26 | 00:00:00 | 30,17 | 30,75 | 30,17 | 30,35 | 2.250.100 | | 2003-06-27 | 00:00:00 | 30,58 | 30,58 | 29,90 | 30,17 | 3.464.200 | | 2003-06-30 | 00:00:00 | 30,08 | 30,45 | 29,98 | 30,12 | 3.033.000 | | 2003-07-01 | 00:00:00 | 30,05 | 30,25 | 29,67 | 29,88 | 3.227.800 | | 2003-07-02 | 00:00:00 | 30,05 | 30,38 | 29,90 | 30,05 | 2.145.900 | | 2003-07-03 | 00:00:00 | 30,23 | 30,42 | 29,73 | 29,90 | 2.003.100 | | 2003-07-04 | 00:00:00 | 29,90 | 30,08 | 29,75 | 29,85 | 1.888.100 | | 2003-07-07 | 00:00:00 | 30,02 | 30,67 | 30,02 | 30,42 | 2.254.500 | | 2003-07-08 | 00:00:00 | 30,38 | 30,55 | 29,70 | 30,05 | 3.194.000 | | 2003-07-09 | 00:00:00 | 30,15 | 30,17 | 29,90 | 30,05 | 2.065.800 | | 2003-07-10 | 00:00:00 | 29,92 | 30,12 | 29,67 | 29,67 | 2.232.300 | | 2003-07-11 | 00:00:00 | 29,62 | 29,75 | 29,48 | 29,67 | 1.792.500 | | 2003-07-14 | 00:00:00 | 29,75 | 30,15 | 29,62 | 30,02 | 2.071.900 | | 2003-07-15 | 00:00:00 | 30,08 | 30,10 | 29,52 | 29,73 | 3.079.200 | | 2003-07-16 | 00:00:00 | 29,73 | 29,85 | 29,30 | 29,42 | 2.294.700 | | 2003-07-17 | 00:00:00 | 29,25 | 29,55 | 28,90 | 29,38 | 3.578.700 | | 2003-07-18 | 00:00:00 | 29,33 | 29,80 | 29,33 | 29,50 | 2.416.100 | | 2003-07-21 | 00:00:00 | 29,75 | 29,80 | 29,17 | 29,25 | 2.040.000 | | 2003-07-22 | 00:00:00 | 29,27 | 29,58 | 29,02 | 29,33 | 2.067.700 | | 2003-07-23 | 00:00:00 | 30,10 | 30,52 | 29,90 | 30,17 | 5.368.600 | | 2003-07-24 | 00:00:00 | 30,17 | 30,42 | 29,90 | 30,05 | 4.432.400 | | 2003-07-25 | 00:00:00 | 29,90 | 30,08 | 29,75 | 29,80 | 1.822.000 | | 2003-07-28 | 00:00:00 | 30,23 | 30,38 | 29,85 | 29,90 | 2.111.800 | | 2003-07-29 | 00:00:00 | 29,77 | 30,25 | 29,75 | 29,90 | 2.646.600 | | 2003-07-30 | 00:00:00 | 29,88 | 30,35 | 29,88 | 30,30 | 1.817.400 | | 2003-07-31 | 00:00:00 | 30,40 | 30,52 | 30,08 | 30,25 | 2.992.800 | | 2003-08-01 | 00:00:00 | 30,23 | 30,52 | 29,88 | 29,98 | 2.138.300 | | 2003-08-04 | 00:00:00 | 29,98 | 30,23 | 29,73 | 29,73 | 1.775.800 | | 2003-08-05 | 00:00:00 | 29,98 | 29,98 | 29,80 | 29,88 | 1.506.200 | | 2003-08-06 | 00:00:00 | 29,80 | 29,85 | 29,58 | 29,62 | 1.774.600 | | 2003-08-07 | 00:00:00 | 29,88 | 29,90 | 29,65 | 29,83 | 1.769.000 | | 2003-08-08 | 00:00:00 | 29,83 | 30,65 | 29,75 | 30,50 | 3.623.100 | | 2003-08-11 | 00:00:00 | 30,67 | 30,70 | 30,50 | 30,62 | 1.123.000 | | 2003-08-12 | 00:00:00 | 30,67 | 31,02 | 30,55 | 30,73 | 1.853.300 | | 2003-08-13 | 00:00:00 | 30,90 | 30,90 | 30,65 | 30,83 | 1.453.300 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
