(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2004-01-28 | 00:00:00 | 33,50 | 34,05 | 33,47 | 34,00 | 2.423.700 | 2004-01-29 | 00:00:00 | 33,78 | 34,53 | 33,62 | 34,25 | 2.459.800 | 2004-01-30 | 00:00:00 | 34,28 | 34,55 | 34,00 | 34,00 | 2.592.300 | 2004-02-02 | 00:00:00 | 34,40 | 34,53 | 33,80 | 34,20 | 1.582.900 | 2004-02-03 | 00:00:00 | 34,35 | 34,35 | 33,67 | 33,78 | 1.596.900 | 2004-02-04 | 00:00:00 | 33,75 | 34,08 | 33,65 | 34,00 | 1.669.200 | 2004-02-05 | 00:00:00 | 34,03 | 34,45 | 34,03 | 34,33 | 1.638.200 | 2004-02-06 | 00:00:00 | 34,25 | 34,55 | 34,22 | 34,47 | 1.492.700 | 2004-02-09 | 00:00:00 | 34,17 | 35,00 | 34,17 | 35,00 | 2.571.500 | 2004-02-10 | 00:00:00 | 34,88 | 35,00 | 34,28 | 34,65 | 2.262.800 | 2004-02-11 | 00:00:00 | 34,50 | 34,65 | 33,40 | 33,75 | 5.969.700 | 2004-02-12 | 00:00:00 | 33,83 | 34,15 | 33,67 | 33,80 | 2.719.100 | 2004-02-13 | 00:00:00 | 33,72 | 34,03 | 33,62 | 33,85 | 2.147.100 | 2004-02-16 | 00:00:00 | 33,95 | 34,20 | 33,78 | 34,17 | 1.452.500 | 2004-02-17 | 00:00:00 | 34,20 | 34,58 | 34,20 | 34,50 | 2.086.900 | 2004-02-18 | 00:00:00 | 34,55 | 34,72 | 34,10 | 34,28 | 3.114.900 | 2004-02-19 | 00:00:00 | 34,22 | 34,53 | 34,20 | 34,45 | 2.460.900 | 2004-02-20 | 00:00:00 | 34,45 | 34,67 | 34,17 | 34,67 | 2.654.600 | 2004-02-23 | 00:00:00 | 34,70 | 34,70 | 34,25 | 34,25 | 1.651.900 | 2004-02-24 | 00:00:00 | 34,25 | 34,40 | 34,12 | 34,17 | 2.528.600 | 2004-02-25 | 00:00:00 | 34,17 | 34,60 | 34,12 | 34,50 | 5.679.400 | 2004-02-26 | 00:00:00 | 34,47 | 34,60 | 34,25 | 34,42 | 2.124.900 | 2004-02-27 | 00:00:00 | 34,62 | 35,38 | 34,50 | 35,08 | 4.728.100 | 2004-03-01 | 00:00:00 | 35,22 | 35,33 | 34,90 | 35,30 | 2.972.900 | 2004-03-02 | 00:00:00 | 35,42 | 35,55 | 35,20 | 35,38 | 2.115.700 | 2004-03-03 | 00:00:00 | 35,22 | 35,33 | 34,78 | 34,92 | 2.441.900 | 2004-03-04 | 00:00:00 | 34,85 | 34,95 | 34,62 | 34,80 | 2.370.900 | 2004-03-05 | 00:00:00 | 34,65 | 35,00 | 34,53 | 34,65 | 1.626.800 | 2004-03-08 | 00:00:00 | 34,75 | 34,78 | 34,42 | 34,62 | 1.528.900 | 2004-03-09 | 00:00:00 | 34,58 | 34,58 | 34,28 | 34,33 | 1.642.600 | 2004-03-10 | 00:00:00 | 34,12 | 34,72 | 34,12 | 34,50 | 2.031.900 | 2004-03-11 | 00:00:00 | 34,28 | 34,33 | 33,80 | 33,88 | 3.083.800 | 2004-03-12 | 00:00:00 | 33,50 | 33,83 | 33,45 | 33,72 | 2.514.500 | 2004-03-15 | 00:00:00 | 33,58 | 33,80 | 33,30 | 33,35 | 2.718.000 | 2004-03-16 | 00:00:00 | 33,25 | 33,40 | 33,05 | 33,25 | 2.859.400 | 2004-03-17 | 00:00:00 | 33,20 | 33,47 | 33,08 | 33,38 | 2.168.800 | 2004-03-18 | 00:00:00 | 33,30 | 33,38 | 33,05 | 33,05 | 2.158.200 | 2004-03-19 | 00:00:00 | 33,15 | 33,75 | 33,05 | 33,55 | 3.385.300 | 2004-03-22 | 00:00:00 | 33,30 | 33,45 | 32,75 | 32,95 | 2.073.200 | 2004-03-23 | 00:00:00 | 32,78 | 33,28 | 32,67 | 33,10 | 2.261.300 | 2004-03-24 | 00:00:00 | 33,00 | 33,20 | 32,55 | 32,85 | 2.057.800 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|