(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 2024-04-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-12-03 | 00:00:00 | 32,58 | 32,67 | 32,22 | 32,42 | 2.688.000 | | 2003-12-04 | 00:00:00 | 32,50 | 32,58 | 32,15 | 32,42 | 2.037.100 | | 2003-12-05 | 00:00:00 | 32,35 | 32,35 | 31,67 | 31,77 | 4.129.500 | | 2003-12-08 | 00:00:00 | 31,88 | 31,95 | 31,67 | 31,92 | 1.574.600 | | 2003-12-09 | 00:00:00 | 32,10 | 32,12 | 31,75 | 31,80 | 2.555.800 | | 2003-12-10 | 00:00:00 | 31,77 | 31,83 | 31,65 | 31,77 | 1.656.100 | | 2003-12-11 | 00:00:00 | 31,88 | 31,90 | 31,48 | 31,73 | 2.627.700 | | 2003-12-12 | 00:00:00 | 31,80 | 31,95 | 31,58 | 31,77 | 1.831.700 | | 2003-12-15 | 00:00:00 | 32,08 | 32,08 | 31,73 | 31,88 | 1.833.400 | | 2003-12-16 | 00:00:00 | 31,75 | 32,22 | 31,73 | 32,12 | 2.399.400 | | 2003-12-17 | 00:00:00 | 31,98 | 32,17 | 31,92 | 32,05 | 2.184.100 | | 2003-12-18 | 00:00:00 | 31,88 | 32,17 | 31,88 | 32,17 | 2.080.000 | | 2003-12-19 | 00:00:00 | 32,12 | 32,17 | 31,85 | 32,12 | 2.431.200 | | 2003-12-22 | 00:00:00 | 31,95 | 32,17 | 31,88 | 32,03 | 1.392.700 | | 2003-12-23 | 00:00:00 | 32,10 | 32,17 | 31,95 | 32,12 | 1.043.100 | | 2003-12-24 | 00:00:00 | 32,08 | 32,22 | 32,03 | 32,08 | 1.010.800 | | 2003-12-25 | 00:00:00 | 32,08 | 32,08 | 32,08 | 32,08 | 0 | | 2003-12-26 | 00:00:00 | 32,08 | 32,08 | 32,08 | 32,08 | 0 | | 2003-12-29 | 00:00:00 | 32,10 | 32,17 | 31,95 | 32,15 | 1.370.200 | | 2003-12-30 | 00:00:00 | 32,22 | 32,25 | 32,05 | 32,12 | 1.564.100 | | 2003-12-31 | 00:00:00 | 31,90 | 32,38 | 31,90 | 32,35 | 1.026.500 | | 2004-01-01 | 00:00:00 | 32,35 | 32,35 | 32,35 | 32,35 | 0 | | 2004-01-02 | 00:00:00 | 32,42 | 32,55 | 32,15 | 32,47 | 1.299.400 | | 2004-01-05 | 00:00:00 | 32,42 | 32,67 | 32,38 | 32,67 | 2.326.000 | | 2004-01-06 | 00:00:00 | 32,75 | 32,88 | 32,53 | 32,67 | 2.099.500 | | 2004-01-07 | 00:00:00 | 32,80 | 33,08 | 32,75 | 32,85 | 2.415.300 | | 2004-01-08 | 00:00:00 | 33,10 | 33,35 | 32,95 | 33,05 | 2.912.900 | | 2004-01-09 | 00:00:00 | 33,17 | 33,17 | 32,50 | 32,75 | 2.453.600 | | 2004-01-12 | 00:00:00 | 32,70 | 32,95 | 32,53 | 32,53 | 1.579.400 | | 2004-01-13 | 00:00:00 | 32,67 | 33,08 | 32,60 | 32,90 | 1.821.300 | | 2004-01-14 | 00:00:00 | 32,78 | 33,12 | 32,75 | 33,12 | 2.266.500 | | 2004-01-15 | 00:00:00 | 33,10 | 33,17 | 32,88 | 33,00 | 2.354.300 | | 2004-01-16 | 00:00:00 | 32,83 | 33,15 | 32,83 | 33,15 | 2.677.400 | | 2004-01-19 | 00:00:00 | 33,05 | 33,20 | 32,95 | 33,15 | 1.300.700 | | 2004-01-20 | 00:00:00 | 33,03 | 33,17 | 32,92 | 33,12 | 1.581.100 | | 2004-01-21 | 00:00:00 | 33,03 | 33,25 | 32,90 | 33,25 | 1.720.700 | | 2004-01-22 | 00:00:00 | 33,62 | 34,25 | 33,62 | 34,10 | 5.708.100 | | 2004-01-23 | 00:00:00 | 34,00 | 34,62 | 33,90 | 34,25 | 3.106.200 | | 2004-01-26 | 00:00:00 | 34,47 | 34,50 | 33,83 | 33,83 | 1.994.100 | | 2004-01-27 | 00:00:00 | 33,83 | 34,10 | 33,55 | 33,67 | 2.771.700 | | 2004-01-28 | 00:00:00 | 33,50 | 34,05 | 33,47 | 34,00 | 2.423.700 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
