(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 | | 2004-03-24 | 00:00:00 | 33,00 | 33,20 | 32,55 | 32,85 | 2.057.800 | | 2004-03-25 | 00:00:00 | 33,28 | 33,70 | 33,28 | 33,65 | 3.636.500 | | 2004-03-26 | 00:00:00 | 33,72 | 33,83 | 33,40 | 33,50 | 2.144.800 | | 2004-03-29 | 00:00:00 | 33,65 | 33,80 | 33,25 | 33,75 | 1.732.500 | | 2004-03-30 | 00:00:00 | 33,65 | 33,83 | 33,38 | 33,67 | 2.131.300 | | 2004-03-31 | 00:00:00 | 33,75 | 33,75 | 33,30 | 33,35 | 2.851.500 | | 2004-04-01 | 00:00:00 | 33,60 | 33,62 | 33,15 | 33,60 | 2.107.900 | | 2004-04-02 | 00:00:00 | 33,70 | 34,35 | 33,58 | 33,97 | 2.630.500 | | 2004-04-05 | 00:00:00 | 34,22 | 34,42 | 34,03 | 34,30 | 2.326.300 | | 2004-04-06 | 00:00:00 | 34,28 | 34,70 | 34,12 | 34,42 | 2.736.400 | | 2004-04-07 | 00:00:00 | 34,47 | 34,78 | 34,33 | 34,58 | 2.539.100 | | 2004-04-08 | 00:00:00 | 34,78 | 34,78 | 33,75 | 33,97 | 3.291.000 | | 2004-04-09 | 00:00:00 | 33,97 | 33,97 | 33,97 | 33,97 | 0 | | 2004-04-12 | 00:00:00 | 33,97 | 33,97 | 33,97 | 33,97 | 0 | | 2004-04-13 | 00:00:00 | 34,00 | 34,30 | 33,85 | 34,03 | 2.917.000 | | 2004-04-14 | 00:00:00 | 35,00 | 35,25 | 34,70 | 34,85 | 7.817.000 | | 2004-04-15 | 00:00:00 | 34,80 | 35,10 | 34,80 | 35,00 | 1.980.900 | | 2004-04-16 | 00:00:00 | 35,03 | 35,17 | 34,88 | 34,92 | 3.162.200 | | 2004-04-19 | 00:00:00 | 35,20 | 35,20 | 34,65 | 35,00 | 1.563.400 | | 2004-04-20 | 00:00:00 | 35,00 | 35,20 | 34,95 | 35,20 | 1.778.000 | | 2004-04-21 | 00:00:00 | 34,88 | 35,12 | 34,80 | 35,12 | 6.309.500 | | 2004-04-22 | 00:00:00 | 35,03 | 35,88 | 34,92 | 35,88 | 3.708.000 | | 2004-04-23 | 00:00:00 | 35,95 | 36,10 | 35,67 | 35,92 | 2.234.300 | | 2004-04-26 | 00:00:00 | 35,92 | 36,03 | 35,72 | 35,88 | 2.419.400 | | 2004-04-27 | 00:00:00 | 35,90 | 35,95 | 35,60 | 35,65 | 2.285.100 | | 2004-04-28 | 00:00:00 | 35,62 | 35,62 | 35,17 | 35,28 | 2.499.700 | | 2004-04-29 | 00:00:00 | 35,30 | 35,35 | 34,90 | 35,08 | 2.477.200 | | 2004-04-30 | 00:00:00 | 35,17 | 35,22 | 34,65 | 34,95 | 2.492.700 | | 2004-05-03 | 00:00:00 | 34,75 | 35,30 | 34,75 | 35,25 | 1.089.200 | | 2004-05-04 | 00:00:00 | 35,35 | 35,50 | 35,05 | 35,30 | 3.275.200 | | 2004-05-05 | 00:00:00 | 35,28 | 35,62 | 35,20 | 35,62 | 5.903.600 | | 2004-05-06 | 00:00:00 | 35,38 | 35,75 | 35,38 | 35,58 | 2.599.800 | | 2004-05-07 | 00:00:00 | 35,60 | 35,85 | 35,30 | 35,30 | 7.681.200 | | 2004-05-10 | 00:00:00 | 34,83 | 35,05 | 34,62 | 34,70 | 3.504.800 | | 2004-05-11 | 00:00:00 | 34,33 | 34,47 | 33,95 | 34,47 | 4.961.700 | | 2004-05-12 | 00:00:00 | 34,55 | 34,60 | 34,12 | 34,25 | 8.484.900 | | 2004-05-13 | 00:00:00 | 34,58 | 35,10 | 34,20 | 35,05 | 3.659.600 | | 2004-05-14 | 00:00:00 | 35,00 | 35,08 | 34,65 | 34,92 | 4.511.900 | | 2004-05-17 | 00:00:00 | 34,60 | 34,88 | 34,38 | 34,78 | 2.194.300 | | 2004-05-18 | 00:00:00 | 34,92 | 35,00 | 34,55 | 34,78 | 1.870.300 | | 2004-05-19 | 00:00:00 | 34,97 | 35,00 | 34,55 | 34,75 | 2.661.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
