(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 | | 2016-01-15 | 00:00:00 | 59,27 | 59,54 | 58,43 | 58,96 | 3.134.400 | | 2016-01-18 | 00:00:00 | 58,79 | 59,50 | 58,52 | 58,68 | 1.052.200 | | 2016-01-21 | 00:00:00 | 57,92 | 59,06 | 57,64 | 58,44 | 2.727.000 | | 2016-01-22 | 00:00:00 | 59,19 | 59,97 | 58,90 | 59,61 | 1.905.100 | | 2016-01-26 | 00:00:00 | 59,58 | 60,57 | 59,18 | 60,39 | 1.095.000 | | 2016-01-27 | 00:00:00 | 60,16 | 61,44 | 60,00 | 61,44 | 1.342.700 | | 2016-01-28 | 00:00:00 | 61,14 | 61,45 | 60,71 | 61,28 | 2.309.900 | | 2016-01-29 | 00:00:00 | 62,15 | 63,45 | 61,90 | 63,45 | 2.258.900 | | 2016-02-01 | 00:00:00 | 63,71 | 63,73 | 62,97 | 63,35 | 1.315.800 | | 2016-02-02 | 00:00:00 | 63,25 | 63,60 | 62,80 | 63,22 | 1.649.800 | | 2016-02-03 | 00:00:00 | 63,30 | 63,30 | 61,81 | 62,17 | 1.941.200 | | 2016-02-04 | 00:00:00 | 62,66 | 62,75 | 61,33 | 61,75 | 2.058.200 | | 2016-02-05 | 00:00:00 | 61,51 | 62,09 | 60,52 | 60,76 | 2.209.100 | | 2016-02-08 | 00:00:00 | 60,72 | 60,77 | 59,68 | 60,25 | 2.563.400 | | 2016-02-09 | 00:00:00 | 60,35 | 60,64 | 59,16 | 59,58 | 2.967.100 | | 2016-02-10 | 00:00:00 | 60,05 | 60,52 | 59,33 | 59,33 | 2.142.800 | | 2016-02-15 | 00:00:00 | 59,29 | 60,57 | 58,97 | 60,03 | 1.190.900 | | 2016-02-18 | 00:00:00 | 60,69 | 60,91 | 60,24 | 60,44 | 1.597.400 | | 2016-02-19 | 00:00:00 | 60,44 | 60,73 | 59,89 | 60,35 | 1.637.000 | | 2016-03-10 | 00:00:00 | 63,57 | 65,78 | 62,23 | 62,23 | 3.084.500 | | 2016-03-11 | 00:00:00 | 63,29 | 64,24 | 62,98 | 63,87 | 1.962.000 | | 2016-03-21 | 00:00:00 | 62,43 | 63,00 | 62,17 | 62,75 | 1.064.200 | | 2016-03-31 | 00:00:00 | 63,23 | 63,23 | 62,46 | 62,51 | 1.577.500 | | 2016-04-01 | 00:00:00 | 61,78 | 61,79 | 60,24 | 61,32 | 1.980.900 | | 2016-04-04 | 00:00:00 | 61,22 | 62,12 | 60,79 | 61,74 | 1.140.400 | | 2016-04-07 | 00:00:00 | 61,50 | 62,05 | 60,89 | 61,16 | 1.353.200 | | 2016-04-08 | 00:00:00 | 61,35 | 61,54 | 60,75 | 61,26 | 1.407.000 | | 2016-04-11 | 00:00:00 | 61,15 | 61,40 | 60,42 | 60,93 | 1.531.900 | | 2016-04-12 | 00:00:00 | 60,93 | 61,01 | 60,08 | 60,95 | 1.440.200 | | 2016-04-13 | 00:00:00 | 61,65 | 62,15 | 61,54 | 61,93 | 1.799.000 | | 2016-04-14 | 00:00:00 | 61,93 | 62,77 | 61,70 | 62,67 | 1.583.800 | | 2016-04-15 | 00:00:00 | 62,45 | 62,62 | 61,79 | 62,16 | 2.072.100 | | 2016-04-18 | 00:00:00 | 61,50 | 62,57 | 61,39 | 62,32 | 1.402.900 | | 2016-04-19 | 00:00:00 | 62,88 | 64,97 | 62,42 | 64,52 | 2.456.500 | | 2016-04-20 | 00:00:00 | 64,20 | 64,88 | 63,89 | 64,63 | 1.580.800 | | 2016-04-21 | 00:00:00 | 64,81 | 64,84 | 62,89 | 63,87 | 2.058.100 | | 2016-04-22 | 00:00:00 | 63,78 | 64,10 | 62,91 | 63,13 | 1.298.100 | | 2016-04-26 | 00:00:00 | 63,19 | 63,52 | 62,02 | 62,48 | 1.295.900 | | 2016-04-27 | 00:00:00 | 62,67 | 63,01 | 62,08 | 62,90 | 1.312.100 | | 2016-04-28 | 00:00:00 | 62,51 | 62,63 | 61,45 | 62,63 | 1.418.700 | | 2016-04-29 | 00:00:00 | 62,14 | 62,14 | 61,17 | 61,17 | 1.848.200 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 > >> |
|
