(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 2024-04-19 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2003-01-01 | 00:00:00 | 31,95 | 32,05 | 31,95 | 31,95 | 0 | 2003-01-02 | 00:00:00 | 32,00 | 32,60 | 31,80 | 32,60 | 2.098.200 | 2003-01-03 | 00:00:00 | 32,53 | 33,00 | 32,30 | 32,58 | 2.601.500 | 2003-01-06 | 00:00:00 | 32,97 | 33,08 | 32,50 | 32,78 | 1.960.700 | 2003-01-07 | 00:00:00 | 32,78 | 32,78 | 32,42 | 32,65 | 2.177.900 | 2003-01-08 | 00:00:00 | 32,40 | 32,88 | 32,30 | 32,50 | 1.664.000 | 2003-01-09 | 00:00:00 | 32,50 | 32,65 | 32,15 | 32,47 | 2.302.100 | 2003-01-10 | 00:00:00 | 32,22 | 32,50 | 31,58 | 31,98 | 2.940.100 | 2003-01-13 | 00:00:00 | 32,12 | 32,30 | 31,67 | 31,88 | 1.941.000 | 2003-01-14 | 00:00:00 | 31,83 | 31,88 | 31,52 | 31,80 | 1.854.800 | 2003-01-15 | 00:00:00 | 31,88 | 31,95 | 31,35 | 31,40 | 2.047.100 | 2003-01-16 | 00:00:00 | 31,25 | 31,75 | 31,23 | 31,45 | 2.402.000 | 2003-01-17 | 00:00:00 | 31,38 | 31,60 | 31,15 | 31,25 | 2.305.300 | 2003-01-20 | 00:00:00 | 31,15 | 31,52 | 31,10 | 31,12 | 1.945.500 | 2003-01-21 | 00:00:00 | 31,25 | 31,38 | 30,35 | 30,35 | 3.730.800 | 2003-01-22 | 00:00:00 | 30,50 | 30,60 | 29,98 | 30,15 | 2.985.900 | 2003-01-23 | 00:00:00 | 30,00 | 30,35 | 29,55 | 29,65 | 2.906.700 | 2003-01-24 | 00:00:00 | 29,65 | 30,10 | 29,50 | 29,58 | 2.495.000 | 2003-01-27 | 00:00:00 | 29,30 | 29,58 | 29,00 | 29,00 | 3.207.500 | 2003-01-28 | 00:00:00 | 29,10 | 29,35 | 28,80 | 28,83 | 2.539.000 | 2003-01-29 | 00:00:00 | 28,88 | 28,98 | 28,35 | 28,60 | 3.885.100 | 2003-01-30 | 00:00:00 | 28,73 | 29,10 | 28,45 | 28,95 | 2.675.200 | 2003-01-31 | 00:00:00 | 28,70 | 29,58 | 28,50 | 29,30 | 2.923.400 | 2003-02-03 | 00:00:00 | 29,62 | 29,62 | 29,05 | 29,25 | 2.390.900 | 2003-02-04 | 00:00:00 | 29,12 | 29,23 | 28,50 | 28,65 | 3.727.800 | 2003-02-05 | 00:00:00 | 28,70 | 28,88 | 28,35 | 28,85 | 1.964.000 | 2003-02-06 | 00:00:00 | 28,65 | 28,88 | 28,17 | 28,45 | 3.334.400 | 2003-02-07 | 00:00:00 | 28,60 | 28,62 | 28,12 | 28,30 | 2.613.300 | 2003-02-10 | 00:00:00 | 28,35 | 28,50 | 27,70 | 27,75 | 1.866.300 | 2003-02-11 | 00:00:00 | 28,10 | 28,42 | 27,83 | 28,15 | 1.668.600 | 2003-02-12 | 00:00:00 | 28,10 | 28,15 | 27,67 | 27,88 | 2.195.500 | 2003-02-13 | 00:00:00 | 27,65 | 28,10 | 27,38 | 27,75 | 2.400.400 | 2003-02-14 | 00:00:00 | 28,30 | 28,70 | 27,88 | 28,50 | 4.928.700 | 2003-02-17 | 00:00:00 | 28,45 | 28,73 | 28,17 | 28,38 | 2.283.200 | 2003-02-18 | 00:00:00 | 28,50 | 28,65 | 28,33 | 28,65 | 2.545.200 | 2003-02-19 | 00:00:00 | 28,50 | 28,70 | 28,12 | 28,12 | 2.095.600 | 2003-02-20 | 00:00:00 | 28,25 | 28,58 | 27,95 | 27,95 | 2.189.500 | 2003-02-21 | 00:00:00 | 27,77 | 27,88 | 27,10 | 27,60 | 3.502.200 | 2003-02-24 | 00:00:00 | 27,38 | 28,00 | 27,38 | 27,67 | 1.937.900 | 2003-02-25 | 00:00:00 | 27,62 | 27,62 | 26,80 | 26,95 | 2.805.000 | 2003-02-26 | 00:00:00 | 27,12 | 27,27 | 26,55 | 26,88 | 20.820.700 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|