(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2015-02-13 | 00:00:00 | 58,50 | 58,54 | 57,67 | 57,92 | 2.395.500 | 2015-02-16 | 00:00:00 | 57,64 | 57,75 | 56,97 | 57,20 | 1.850.400 | 2015-02-17 | 00:00:00 | 56,91 | 57,89 | 56,82 | 57,85 | 1.852.900 | 2015-02-18 | 00:00:00 | 58,58 | 58,58 | 57,94 | 58,22 | 1.867.500 | 2015-02-24 | 00:00:00 | 59,89 | 60,70 | 59,86 | 60,49 | 2.640.700 | 2015-02-25 | 00:00:00 | 60,40 | 60,84 | 60,18 | 60,47 | 2.128.900 | 2015-03-03 | 00:00:00 | 61,80 | 62,38 | 61,40 | 61,50 | 1.427.100 | 2015-03-04 | 00:00:00 | 61,59 | 61,78 | 60,93 | 61,37 | 2.945.700 | 2015-03-05 | 00:00:00 | 61,50 | 62,55 | 61,43 | 62,40 | 1.697.700 | 2015-03-06 | 00:00:00 | 62,26 | 62,62 | 62,05 | 62,42 | 1.657.200 | 2015-03-17 | 00:00:00 | 62,42 | 62,76 | 61,97 | 62,24 | 1.455.300 | 2015-03-18 | 00:00:00 | 62,08 | 63,02 | 61,97 | 62,88 | 1.475.800 | 2015-03-23 | 00:00:00 | 62,65 | 62,71 | 62,03 | 62,66 | 1.107.700 | 2015-04-02 | 00:00:00 | 63,32 | 63,40 | 62,77 | 63,40 | 1.100.800 | 2015-04-03 | 00:00:00 | 63,40 | 63,40 | 63,40 | 63,40 | 0 | 2015-04-06 | 00:00:00 | 63,40 | 63,40 | 63,40 | 63,40 | 0 | 2015-04-07 | 00:00:00 | 63,87 | 64,49 | 63,56 | 64,18 | 1.587.100 | 2015-04-08 | 00:00:00 | 64,00 | 64,30 | 63,63 | 64,30 | 1.472.200 | 2015-04-09 | 00:00:00 | 64,09 | 64,96 | 64,01 | 64,96 | 1.687.700 | 2015-04-10 | 00:00:00 | 64,69 | 64,97 | 64,60 | 64,95 | 1.637.200 | 2015-04-14 | 00:00:00 | 65,36 | 65,36 | 64,46 | 64,82 | 1.655.100 | 2015-04-15 | 00:00:00 | 64,50 | 66,48 | 63,84 | 66,31 | 3.596.100 | 2015-04-20 | 00:00:00 | 65,96 | 66,34 | 65,79 | 66,09 | 1.753.300 | 2015-04-21 | 00:00:00 | 65,91 | 66,49 | 65,54 | 66,22 | 2.076.900 | 2015-04-22 | 00:00:00 | 66,24 | 66,80 | 65,97 | 66,80 | 2.419.900 | 2015-05-04 | 00:00:00 | 64,53 | 65,47 | 64,20 | 64,97 | 1.158.600 | 2015-05-07 | 00:00:00 | 61,77 | 62,45 | 61,03 | 62,14 | 2.705.100 | 2015-05-08 | 00:00:00 | 62,90 | 64,08 | 62,52 | 63,89 | 1.816.400 | 2015-05-11 | 00:00:00 | 63,82 | 63,82 | 62,70 | 62,91 | 1.522.800 | 2015-05-12 | 00:00:00 | 62,56 | 62,56 | 61,56 | 62,17 | 2.219.600 | 2015-05-13 | 00:00:00 | 62,37 | 62,78 | 61,72 | 62,01 | 1.697.800 | 2015-05-18 | 00:00:00 | 62,43 | 62,76 | 61,63 | 62,76 | 999.600 | 2015-06-04 | 00:00:00 | 62,68 | 63,06 | 61,37 | 62,38 | 1.976.800 | 2015-06-05 | 00:00:00 | 62,07 | 62,14 | 61,09 | 61,17 | 1.866.500 | 2015-06-11 | 00:00:00 | 61,31 | 62,43 | 60,94 | 61,58 | 1.848.300 | 2015-06-12 | 00:00:00 | 61,55 | 61,55 | 60,01 | 60,68 | 1.735.600 | 2015-06-16 | 00:00:00 | 59,96 | 61,11 | 59,81 | 60,84 | 1.472.100 | 2015-06-17 | 00:00:00 | 61,09 | 61,17 | 59,69 | 60,01 | 1.425.400 | 2015-06-22 | 00:00:00 | 60,43 | 60,83 | 59,55 | 60,61 | 2.489.800 | 2015-06-23 | 00:00:00 | 61,11 | 61,58 | 60,66 | 60,96 | 1.881.500 | 2015-06-24 | 00:00:00 | 61,11 | 61,23 | 60,21 | 60,47 | 1.755.700 | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 > >> |
|