(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2003-08-13 | 00:00:00 | 30,90 | 30,90 | 30,65 | 30,83 | 1.453.300 | 2003-08-14 | 00:00:00 | 30,90 | 31,15 | 30,70 | 31,15 | 2.032.900 | 2003-08-15 | 00:00:00 | 31,15 | 31,38 | 31,10 | 31,20 | 1.247.700 | 2003-08-18 | 00:00:00 | 31,42 | 31,45 | 30,85 | 31,10 | 1.359.200 | 2003-08-19 | 00:00:00 | 31,17 | 31,30 | 30,70 | 31,23 | 2.434.600 | 2003-08-20 | 00:00:00 | 31,23 | 31,48 | 31,08 | 31,33 | 1.686.200 | 2003-08-21 | 00:00:00 | 31,33 | 31,58 | 31,05 | 31,20 | 2.571.900 | 2003-08-22 | 00:00:00 | 31,10 | 31,42 | 31,05 | 31,38 | 1.222.500 | 2003-08-25 | 00:00:00 | 31,23 | 31,40 | 31,05 | 31,23 | 1.089.700 | 2003-08-26 | 00:00:00 | 31,25 | 31,48 | 30,95 | 31,00 | 1.928.600 | 2003-08-27 | 00:00:00 | 31,17 | 31,23 | 30,95 | 31,10 | 1.261.600 | 2003-08-28 | 00:00:00 | 31,10 | 31,45 | 31,08 | 31,30 | 1.739.300 | 2003-08-29 | 00:00:00 | 31,50 | 31,73 | 31,23 | 31,23 | 2.189.800 | 2003-09-01 | 00:00:00 | 31,48 | 31,88 | 31,35 | 31,88 | 1.555.200 | 2003-09-02 | 00:00:00 | 31,77 | 32,03 | 31,67 | 32,00 | 2.253.600 | 2003-09-03 | 00:00:00 | 32,00 | 32,25 | 31,92 | 32,03 | 2.580.600 | 2003-09-04 | 00:00:00 | 32,00 | 32,15 | 31,70 | 32,05 | 2.059.000 | 2003-09-05 | 00:00:00 | 32,00 | 32,22 | 31,80 | 32,12 | 2.424.100 | 2003-09-08 | 00:00:00 | 32,20 | 32,28 | 31,98 | 32,17 | 1.563.800 | 2003-09-09 | 00:00:00 | 32,28 | 32,30 | 31,92 | 32,30 | 2.140.600 | 2003-09-10 | 00:00:00 | 32,20 | 32,33 | 31,95 | 31,95 | 2.801.100 | 2003-09-11 | 00:00:00 | 32,20 | 33,75 | 32,08 | 33,42 | 10.032.400 | 2003-09-12 | 00:00:00 | 33,72 | 34,25 | 32,72 | 33,08 | 7.388.300 | 2003-09-15 | 00:00:00 | 33,42 | 33,67 | 33,17 | 33,38 | 2.627.000 | 2003-09-16 | 00:00:00 | 33,53 | 33,60 | 33,15 | 33,55 | 2.098.200 | 2003-09-17 | 00:00:00 | 33,62 | 33,80 | 33,35 | 33,35 | 1.864.800 | 2003-09-18 | 00:00:00 | 33,72 | 33,72 | 33,30 | 33,60 | 1.552.700 | 2003-09-19 | 00:00:00 | 33,75 | 33,75 | 33,28 | 33,28 | 2.945.700 | 2003-09-22 | 00:00:00 | 33,28 | 33,28 | 32,62 | 32,78 | 2.880.000 | 2003-09-23 | 00:00:00 | 32,80 | 32,92 | 32,40 | 32,47 | 3.078.000 | 2003-09-24 | 00:00:00 | 32,65 | 33,42 | 32,50 | 33,25 | 3.110.000 | 2003-09-25 | 00:00:00 | 32,88 | 33,12 | 32,75 | 32,90 | 3.081.300 | 2003-09-26 | 00:00:00 | 32,75 | 33,15 | 32,62 | 32,72 | 2.076.800 | 2003-09-29 | 00:00:00 | 32,70 | 33,03 | 32,45 | 32,62 | 2.530.700 | 2003-09-30 | 00:00:00 | 32,62 | 33,12 | 32,53 | 32,75 | 3.862.700 | 2003-10-01 | 00:00:00 | 32,70 | 32,88 | 32,38 | 32,70 | 3.061.200 | 2003-10-02 | 00:00:00 | 32,88 | 32,92 | 32,17 | 32,38 | 3.884.300 | 2003-10-03 | 00:00:00 | 32,38 | 32,58 | 32,08 | 32,55 | 2.920.300 | 2003-10-06 | 00:00:00 | 32,50 | 32,85 | 32,33 | 32,45 | 2.064.500 | 2003-10-07 | 00:00:00 | 32,45 | 32,62 | 32,33 | 32,53 | 1.838.100 | 2003-10-08 | 00:00:00 | 32,17 | 32,78 | 32,17 | 32,42 | 2.503.300 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|