(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2015-06-24 | 00:00:00 | 61,11 | 61,23 | 60,21 | 60,47 | 1.755.700 | | 2015-06-25 | 00:00:00 | 59,82 | 61,14 | 59,80 | 60,57 | 1.662.900 | | 2015-06-26 | 00:00:00 | 60,34 | 61,37 | 60,10 | 60,66 | 1.541.200 | | 2015-07-02 | 00:00:00 | 59,50 | 59,71 | 58,91 | 59,14 | 1.685.800 | | 2015-07-03 | 00:00:00 | 59,10 | 59,31 | 58,33 | 58,70 | 1.063.000 | | 2015-07-07 | 00:00:00 | 58,06 | 58,40 | 57,46 | 57,50 | 2.150.500 | | 2015-07-08 | 00:00:00 | 57,74 | 58,31 | 57,67 | 57,93 | 1.790.400 | | 2015-07-09 | 00:00:00 | 58,20 | 59,64 | 58,04 | 59,40 | 1.710.100 | | 2015-07-10 | 00:00:00 | 60,71 | 61,18 | 60,41 | 60,94 | 2.053.300 | | 2015-07-16 | 00:00:00 | 62,00 | 63,16 | 61,88 | 62,69 | 1.547.300 | | 2015-07-17 | 00:00:00 | 62,61 | 62,69 | 62,06 | 62,53 | 1.261.000 | | 2015-07-21 | 00:00:00 | 63,23 | 63,33 | 62,24 | 62,39 | 1.125.500 | | 2015-07-22 | 00:00:00 | 62,23 | 62,93 | 62,22 | 62,52 | 1.023.900 | | 2015-07-23 | 00:00:00 | 62,77 | 63,15 | 61,86 | 62,16 | 1.669.200 | | 2015-07-24 | 00:00:00 | 61,94 | 62,48 | 61,03 | 61,84 | 1.839.000 | | 2015-07-27 | 00:00:00 | 61,37 | 61,56 | 60,30 | 60,37 | 1.495.600 | | 2015-07-28 | 00:00:00 | 60,71 | 61,13 | 60,26 | 60,85 | 1.263.900 | | 2015-07-29 | 00:00:00 | 61,00 | 61,45 | 60,78 | 61,36 | 1.354.700 | | 2015-07-30 | 00:00:00 | 61,51 | 61,57 | 60,99 | 61,57 | 1.250.400 | | 2015-07-31 | 00:00:00 | 61,58 | 61,71 | 60,97 | 61,69 | 1.571.000 | | 2015-08-03 | 00:00:00 | 61,69 | 62,93 | 61,60 | 62,93 | 1.338.800 | | 2015-08-06 | 00:00:00 | 62,96 | 63,49 | 62,79 | 63,27 | 812.700 | | 2015-08-07 | 00:00:00 | 63,31 | 63,31 | 62,44 | 62,55 | 946.400 | | 2015-08-18 | 00:00:00 | 60,17 | 60,48 | 59,99 | 60,13 | 668.400 | | 2015-08-19 | 00:00:00 | 59,75 | 59,90 | 59,07 | 59,10 | 961.900 | | 2015-08-20 | 00:00:00 | 59,00 | 59,13 | 57,99 | 58,12 | 1.550.800 | | 2015-08-21 | 00:00:00 | 57,58 | 58,09 | 56,60 | 56,60 | 2.262.900 | | 2015-08-24 | 00:00:00 | 54,98 | 55,79 | 51,73 | 53,54 | 4.869.800 | | 2015-08-25 | 00:00:00 | 54,23 | 55,77 | 53,89 | 54,93 | 3.350.200 | | 2015-08-26 | 00:00:00 | 54,02 | 54,86 | 53,17 | 54,15 | 2.918.900 | | 2015-08-31 | 00:00:00 | 54,96 | 55,39 | 54,64 | 55,39 | 1.094.800 | | 2015-09-01 | 00:00:00 | 54,41 | 54,62 | 53,53 | 54,36 | 2.039.600 | | 2015-09-02 | 00:00:00 | 54,67 | 54,81 | 53,91 | 54,16 | 1.871.600 | | 2015-09-03 | 00:00:00 | 54,62 | 55,43 | 54,46 | 55,02 | 1.458.700 | | 2015-09-04 | 00:00:00 | 54,27 | 54,42 | 53,40 | 53,52 | 2.200.300 | | 2015-09-14 | 00:00:00 | 53,39 | 54,05 | 53,10 | 53,10 | 982.200 | | 2015-09-15 | 00:00:00 | 53,49 | 54,03 | 52,88 | 53,87 | 1.679.200 | | 2015-09-16 | 00:00:00 | 54,36 | 55,31 | 54,07 | 55,01 | 1.613.500 | | 2015-09-17 | 00:00:00 | 55,25 | 55,65 | 55,00 | 55,48 | 1.615.100 | | 2015-09-18 | 00:00:00 | 55,12 | 55,38 | 54,12 | 54,63 | 3.923.900 | | 2015-09-22 | 00:00:00 | 55,85 | 56,06 | 54,33 | 54,53 | 1.904.300 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 > >> |
|
