(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-10-08 | 00:00:00 | 32,17 | 32,78 | 32,17 | 32,42 | 2.503.300 | | 2003-10-09 | 00:00:00 | 32,62 | 33,12 | 32,53 | 33,12 | 2.483.300 | | 2003-10-10 | 00:00:00 | 33,22 | 33,33 | 32,70 | 32,75 | 1.505.400 | | 2003-10-13 | 00:00:00 | 33,08 | 33,28 | 32,92 | 33,28 | 1.396.100 | | 2003-10-14 | 00:00:00 | 33,12 | 33,30 | 32,70 | 32,75 | 1.696.000 | | 2003-10-15 | 00:00:00 | 33,00 | 33,45 | 32,95 | 33,25 | 2.240.400 | | 2003-10-16 | 00:00:00 | 33,62 | 33,85 | 32,97 | 33,22 | 2.975.300 | | 2003-10-17 | 00:00:00 | 33,38 | 33,90 | 33,28 | 33,55 | 2.606.600 | | 2003-10-20 | 00:00:00 | 33,53 | 33,62 | 33,05 | 33,58 | 2.372.400 | | 2003-10-21 | 00:00:00 | 33,75 | 33,75 | 33,25 | 33,47 | 1.638.800 | | 2003-10-22 | 00:00:00 | 33,35 | 33,55 | 33,00 | 33,00 | 2.027.600 | | 2003-10-23 | 00:00:00 | 33,10 | 33,10 | 32,55 | 32,67 | 1.962.100 | | 2003-10-24 | 00:00:00 | 32,67 | 32,88 | 32,58 | 32,65 | 1.739.700 | | 2003-10-27 | 00:00:00 | 33,03 | 33,05 | 32,62 | 32,80 | 1.321.800 | | 2003-10-28 | 00:00:00 | 32,78 | 32,92 | 32,42 | 32,55 | 2.521.600 | | 2003-10-29 | 00:00:00 | 32,72 | 32,80 | 32,10 | 32,28 | 2.896.900 | | 2003-10-30 | 00:00:00 | 32,28 | 32,88 | 32,28 | 32,33 | 2.182.900 | | 2003-10-31 | 00:00:00 | 32,20 | 32,50 | 32,15 | 32,45 | 1.855.000 | | 2003-11-03 | 00:00:00 | 32,50 | 32,62 | 32,20 | 32,35 | 2.736.900 | | 2003-11-04 | 00:00:00 | 32,38 | 32,70 | 32,28 | 32,40 | 2.296.800 | | 2003-11-05 | 00:00:00 | 32,40 | 32,60 | 32,30 | 32,45 | 1.929.000 | | 2003-11-06 | 00:00:00 | 32,42 | 32,65 | 32,25 | 32,60 | 1.521.600 | | 2003-11-07 | 00:00:00 | 32,72 | 32,75 | 32,42 | 32,67 | 1.827.700 | | 2003-11-10 | 00:00:00 | 32,38 | 32,50 | 32,15 | 32,22 | 1.777.100 | | 2003-11-11 | 00:00:00 | 32,15 | 32,28 | 32,03 | 32,28 | 967.200 | | 2003-11-12 | 00:00:00 | 32,17 | 32,30 | 32,03 | 32,20 | 1.300.000 | | 2003-11-13 | 00:00:00 | 32,42 | 32,45 | 32,08 | 32,17 | 1.979.800 | | 2003-11-14 | 00:00:00 | 32,28 | 32,45 | 32,03 | 32,30 | 1.802.200 | | 2003-11-17 | 00:00:00 | 32,03 | 32,28 | 31,92 | 31,92 | 2.378.000 | | 2003-11-18 | 00:00:00 | 32,10 | 32,22 | 31,92 | 31,95 | 1.579.200 | | 2003-11-19 | 00:00:00 | 31,77 | 32,00 | 31,67 | 31,83 | 1.992.400 | | 2003-11-20 | 00:00:00 | 32,08 | 32,08 | 31,50 | 31,75 | 2.331.900 | | 2003-11-21 | 00:00:00 | 31,73 | 32,08 | 31,70 | 32,03 | 1.815.000 | | 2003-11-24 | 00:00:00 | 32,12 | 32,40 | 32,03 | 32,25 | 2.144.200 | | 2003-11-25 | 00:00:00 | 32,25 | 32,62 | 32,25 | 32,38 | 2.459.600 | | 2003-11-26 | 00:00:00 | 32,40 | 32,62 | 32,12 | 32,40 | 3.318.900 | | 2003-11-27 | 00:00:00 | 32,60 | 32,60 | 32,33 | 32,53 | 2.141.100 | | 2003-11-28 | 00:00:00 | 32,67 | 32,80 | 32,40 | 32,50 | 6.978.600 | | 2003-12-01 | 00:00:00 | 32,72 | 32,83 | 32,40 | 32,72 | 2.166.900 | | 2003-12-02 | 00:00:00 | 32,65 | 32,72 | 32,42 | 32,58 | 2.167.400 | | 2003-12-03 | 00:00:00 | 32,58 | 32,67 | 32,22 | 32,42 | 2.688.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
