(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 | | 2004-05-19 | 00:00:00 | 34,97 | 35,00 | 34,55 | 34,75 | 2.661.200 | | 2004-05-20 | 00:00:00 | 34,70 | 34,90 | 34,47 | 34,62 | 1.081.400 | | 2004-05-21 | 00:00:00 | 34,75 | 34,80 | 34,30 | 34,58 | 993.400 | | 2004-05-24 | 00:00:00 | 34,88 | 35,20 | 34,62 | 34,90 | 1.714.700 | | 2004-05-25 | 00:00:00 | 35,05 | 35,05 | 34,67 | 34,85 | 1.569.600 | | 2004-05-26 | 00:00:00 | 35,17 | 35,35 | 35,00 | 35,17 | 1.663.200 | | 2004-05-27 | 00:00:00 | 35,17 | 35,55 | 35,17 | 35,42 | 1.689.100 | | 2004-05-28 | 00:00:00 | 35,38 | 35,78 | 35,28 | 35,30 | 2.511.700 | | 2004-05-31 | 00:00:00 | 35,20 | 35,47 | 35,20 | 35,47 | 393.600 | | 2004-06-01 | 00:00:00 | 35,58 | 35,58 | 35,08 | 35,15 | 4.500.200 | | 2004-06-02 | 00:00:00 | 35,25 | 35,58 | 35,25 | 35,38 | 1.574.500 | | 2004-06-03 | 00:00:00 | 35,42 | 35,60 | 35,25 | 35,50 | 1.652.800 | | 2004-06-04 | 00:00:00 | 35,75 | 36,00 | 35,50 | 35,95 | 2.077.500 | | 2004-06-07 | 00:00:00 | 35,88 | 36,17 | 35,88 | 36,08 | 1.345.800 | | 2004-06-08 | 00:00:00 | 36,12 | 36,12 | 35,90 | 36,05 | 1.858.900 | | 2004-06-09 | 00:00:00 | 36,15 | 36,17 | 35,80 | 35,83 | 2.231.200 | | 2004-06-10 | 00:00:00 | 35,78 | 36,12 | 35,78 | 35,90 | 944.600 | | 2004-06-11 | 00:00:00 | 36,00 | 36,00 | 35,75 | 35,92 | 677.300 | | 2004-06-14 | 00:00:00 | 35,80 | 35,97 | 35,47 | 35,58 | 1.532.900 | | 2004-06-15 | 00:00:00 | 35,75 | 35,75 | 35,42 | 35,65 | 1.487.100 | | 2004-06-16 | 00:00:00 | 35,58 | 36,10 | 35,53 | 35,88 | 1.666.700 | | 2004-06-17 | 00:00:00 | 35,70 | 36,25 | 35,65 | 36,05 | 1.953.000 | | 2004-06-18 | 00:00:00 | 35,78 | 36,45 | 35,78 | 36,28 | 3.654.900 | | 2004-06-21 | 00:00:00 | 36,42 | 36,47 | 36,08 | 36,20 | 1.391.500 | | 2004-06-22 | 00:00:00 | 36,25 | 36,45 | 36,08 | 36,28 | 3.676.100 | | 2004-06-23 | 00:00:00 | 36,38 | 36,53 | 36,20 | 36,33 | 4.697.200 | | 2004-06-24 | 00:00:00 | 36,58 | 36,67 | 36,15 | 36,40 | 2.497.800 | | 2004-06-25 | 00:00:00 | 36,33 | 36,50 | 36,17 | 36,35 | 1.900.200 | | 2004-06-28 | 00:00:00 | 36,40 | 36,58 | 36,25 | 36,38 | 1.497.600 | | 2004-06-29 | 00:00:00 | 36,35 | 36,50 | 36,22 | 36,22 | 2.832.200 | | 2004-06-30 | 00:00:00 | 36,25 | 36,35 | 35,85 | 35,85 | 2.502.300 | | 2004-07-01 | 00:00:00 | 35,95 | 36,33 | 35,62 | 35,80 | 1.681.000 | | 2004-07-02 | 00:00:00 | 35,72 | 35,90 | 35,35 | 35,55 | 1.521.700 | | 2004-07-05 | 00:00:00 | 35,42 | 35,55 | 35,35 | 35,53 | 1.059.600 | | 2004-07-06 | 00:00:00 | 35,45 | 35,55 | 35,20 | 35,42 | 1.388.100 | | 2004-07-07 | 00:00:00 | 35,40 | 35,67 | 35,28 | 35,28 | 1.631.800 | | 2004-07-08 | 00:00:00 | 35,22 | 35,30 | 34,90 | 35,30 | 2.045.200 | | 2004-07-09 | 00:00:00 | 34,90 | 35,00 | 34,12 | 34,75 | 4.606.400 | | 2004-07-12 | 00:00:00 | 34,47 | 34,65 | 34,35 | 34,45 | 1.834.400 | | 2004-07-13 | 00:00:00 | 34,75 | 34,75 | 34,35 | 34,50 | 1.428.600 | | 2004-07-14 | 00:00:00 | 34,33 | 34,60 | 34,20 | 34,45 | 1.042.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
