(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2012-10-08 | 00:00:00 | 47,72 | 47,74 | 47,33 | 47,35 | 1.118.600 | | 2012-10-09 | 00:00:00 | 47,62 | 47,66 | 46,71 | 46,92 | 2.180.100 | | 2012-10-10 | 00:00:00 | 46,69 | 47,02 | 46,40 | 46,66 | 1.775.500 | | 2012-10-11 | 00:00:00 | 46,48 | 47,80 | 46,40 | 47,47 | 2.008.800 | | 2012-10-12 | 00:00:00 | 47,50 | 48,03 | 47,39 | 47,81 | 1.743.300 | | 2012-10-15 | 00:00:00 | 47,80 | 48,28 | 47,75 | 48,16 | 1.341.700 | | 2012-10-16 | 00:00:00 | 48,40 | 48,77 | 47,89 | 48,77 | 1.847.600 | | 2012-10-17 | 00:00:00 | 47,55 | 47,83 | 46,21 | 47,33 | 5.244.100 | | 2012-10-18 | 00:00:00 | 47,09 | 47,26 | 46,65 | 47,14 | 1.992.800 | | 2012-10-19 | 00:00:00 | 47,10 | 47,10 | 46,62 | 46,97 | 2.502.900 | | 2012-10-22 | 00:00:00 | 46,80 | 47,15 | 46,37 | 46,38 | 1.685.600 | | 2012-10-23 | 00:00:00 | 46,31 | 46,48 | 45,60 | 45,97 | 2.506.800 | | 2012-10-24 | 00:00:00 | 46,19 | 46,67 | 45,97 | 46,26 | 2.029.200 | | 2012-10-25 | 00:00:00 | 46,40 | 46,75 | 46,24 | 46,62 | 1.455.400 | | 2012-10-26 | 00:00:00 | 46,42 | 47,20 | 46,32 | 47,10 | 1.919.000 | | 2012-10-29 | 00:00:00 | 46,83 | 47,05 | 46,74 | 47,00 | 1.248.700 | | 2012-10-30 | 00:00:00 | 47,00 | 47,58 | 47,00 | 47,50 | 1.286.700 | | 2012-10-31 | 00:00:00 | 47,66 | 47,74 | 47,28 | 47,42 | 1.635.100 | | 2012-11-01 | 00:00:00 | 47,51 | 47,88 | 47,31 | 47,81 | 1.147.400 | | 2012-11-02 | 00:00:00 | 47,99 | 48,28 | 47,72 | 48,20 | 1.437.800 | | 2012-11-05 | 00:00:00 | 48,00 | 48,60 | 48,00 | 48,53 | 1.604.800 | | 2012-11-06 | 00:00:00 | 48,53 | 48,53 | 47,89 | 48,13 | 1.663.300 | | 2012-11-07 | 00:00:00 | 50,10 | 50,20 | 48,06 | 48,06 | 3.896.000 | | 2012-11-08 | 00:00:00 | 48,36 | 49,49 | 48,30 | 49,11 | 2.411.200 | | 2012-11-09 | 00:00:00 | 49,80 | 50,18 | 49,26 | 49,78 | 2.648.500 | | 2012-11-12 | 00:00:00 | 49,92 | 49,94 | 49,26 | 49,38 | 1.602.800 | | 2012-11-13 | 00:00:00 | 49,03 | 49,42 | 48,92 | 49,37 | 2.002.600 | | 2012-11-14 | 00:00:00 | 49,38 | 49,40 | 48,62 | 48,95 | 1.939.200 | | 2012-11-15 | 00:00:00 | 48,80 | 48,93 | 48,06 | 48,30 | 2.059.800 | | 2012-11-16 | 00:00:00 | 48,08 | 49,26 | 47,96 | 48,33 | 3.311.900 | | 2012-11-19 | 00:00:00 | 48,50 | 49,50 | 48,21 | 48,85 | 1.738.000 | | 2012-11-20 | 00:00:00 | 48,60 | 48,92 | 48,35 | 48,79 | 1.463.100 | | 2012-11-21 | 00:00:00 | 48,79 | 48,96 | 48,35 | 48,94 | 1.147.900 | | 2012-11-22 | 00:00:00 | 49,00 | 49,19 | 48,65 | 48,79 | 1.129.100 | | 2012-11-23 | 00:00:00 | 48,51 | 48,83 | 48,51 | 48,83 | 1.164.400 | | 2012-11-26 | 00:00:00 | 48,75 | 48,85 | 48,37 | 48,53 | 1.155.100 | | 2012-11-27 | 00:00:00 | 48,78 | 48,78 | 48,47 | 48,60 | 1.416.100 | | 2012-11-28 | 00:00:00 | 48,50 | 48,94 | 48,36 | 48,77 | 1.400.900 | | 2012-11-29 | 00:00:00 | 49,00 | 49,00 | 48,52 | 49,00 | 2.068.600 | | 2012-11-30 | 00:00:00 | 48,93 | 49,06 | 48,62 | 48,78 | 1.661.700 | | 2012-12-03 | 00:00:00 | 49,00 | 49,17 | 48,80 | 49,07 | 1.279.100 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 > >> |
|
