(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2015-09-22 | 00:00:00 | 55,85 | 56,06 | 54,33 | 54,53 | 1.904.300 | | 2015-09-23 | 00:00:00 | 54,97 | 55,99 | 54,61 | 55,13 | 2.371.700 | | 2015-09-24 | 00:00:00 | 55,01 | 55,23 | 53,44 | 53,79 | 2.120.200 | | 2015-09-25 | 00:00:00 | 54,42 | 55,77 | 54,30 | 55,38 | 1.718.600 | | 2015-09-28 | 00:00:00 | 55,14 | 55,39 | 54,36 | 54,51 | 1.491.800 | | 2015-09-29 | 00:00:00 | 53,84 | 54,84 | 53,68 | 54,18 | 2.029.300 | | 2015-09-30 | 00:00:00 | 55,04 | 56,52 | 55,00 | 56,42 | 2.346.400 | | 2015-10-01 | 00:00:00 | 56,96 | 57,17 | 55,78 | 55,89 | 1.549.300 | | 2015-10-02 | 00:00:00 | 56,28 | 56,67 | 55,15 | 56,12 | 1.834.700 | | 2015-10-08 | 00:00:00 | 57,46 | 57,96 | 57,14 | 57,82 | 1.182.900 | | 2015-10-09 | 00:00:00 | 58,27 | 58,27 | 57,75 | 57,95 | 998.300 | | 2015-10-19 | 00:00:00 | 59,45 | 59,96 | 58,79 | 59,41 | 2.565.200 | | 2015-10-20 | 00:00:00 | 59,32 | 59,53 | 58,66 | 59,00 | 1.630.000 | | 2015-10-21 | 00:00:00 | 59,10 | 60,10 | 58,64 | 60,02 | 1.911.400 | | 2015-10-27 | 00:00:00 | 63,20 | 63,30 | 62,64 | 62,81 | 1.517.800 | | 2015-10-28 | 00:00:00 | 63,12 | 63,55 | 62,89 | 63,24 | 1.367.500 | | 2015-11-02 | 00:00:00 | 62,90 | 63,61 | 62,74 | 63,00 | 1.286.600 | | 2015-11-10 | 00:00:00 | 63,85 | 64,12 | 63,13 | 63,55 | 1.139.300 | | 2015-11-11 | 00:00:00 | 63,69 | 64,76 | 63,69 | 64,61 | 1.068.500 | | 2015-11-12 | 00:00:00 | 64,30 | 64,97 | 63,75 | 63,75 | 1.284.600 | | 2015-11-13 | 00:00:00 | 63,43 | 63,50 | 62,33 | 63,01 | 1.855.500 | | 2015-11-16 | 00:00:00 | 62,73 | 63,35 | 62,28 | 63,24 | 1.207.200 | | 2015-11-23 | 00:00:00 | 65,00 | 65,01 | 64,23 | 64,62 | 937.800 | | 2015-11-26 | 00:00:00 | 65,14 | 65,88 | 64,98 | 65,23 | 911.800 | | 2015-11-27 | 00:00:00 | 64,80 | 65,53 | 64,55 | 65,02 | 740.900 | | 2015-11-30 | 00:00:00 | 64,91 | 66,35 | 64,71 | 66,33 | 2.763.500 | | 2015-12-01 | 00:00:00 | 66,20 | 66,28 | 65,19 | 65,45 | 1.555.500 | | 2015-12-02 | 00:00:00 | 65,41 | 66,32 | 65,29 | 65,88 | 1.101.500 | | 2015-12-08 | 00:00:00 | 63,65 | 64,29 | 63,26 | 63,69 | 2.597.400 | | 2015-12-09 | 00:00:00 | 63,98 | 64,07 | 62,75 | 62,92 | 1.697.100 | | 2015-12-14 | 00:00:00 | 61,50 | 62,77 | 60,93 | 60,95 | 1.741.300 | | 2015-12-15 | 00:00:00 | 61,47 | 62,35 | 61,27 | 62,12 | 1.774.100 | | 2015-12-16 | 00:00:00 | 62,23 | 62,79 | 61,83 | 62,34 | 1.492.000 | | 2015-12-17 | 00:00:00 | 63,65 | 63,90 | 63,09 | 63,12 | 1.939.500 | | 2015-12-18 | 00:00:00 | 62,60 | 62,94 | 61,63 | 61,93 | 3.031.800 | | 2015-12-29 | 00:00:00 | 62,83 | 63,27 | 62,65 | 63,14 | 813.400 | | 2015-12-30 | 00:00:00 | 63,09 | 63,41 | 62,72 | 63,04 | 671.600 | | 2016-01-07 | 00:00:00 | 59,15 | 59,90 | 58,70 | 59,75 | 1.866.400 | | 2016-01-08 | 00:00:00 | 59,65 | 60,46 | 59,45 | 59,73 | 2.046.000 | | 2016-01-14 | 00:00:00 | 60,29 | 60,37 | 59,01 | 59,57 | 2.157.700 | | 2016-01-15 | 00:00:00 | 59,27 | 59,54 | 58,43 | 58,96 | 3.134.400 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 > >> |
|
