(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 2024-04-16 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-09-08 | 00:00:00 | 33,25 | 33,38 | 32,85 | 33,10 | 2.216.300 | | 2004-09-09 | 00:00:00 | 32,88 | 33,03 | 32,65 | 32,75 | 1.605.800 | | 2004-09-10 | 00:00:00 | 32,67 | 32,78 | 32,55 | 32,72 | 1.543.700 | | 2004-09-13 | 00:00:00 | 32,80 | 32,95 | 32,72 | 32,92 | 1.544.400 | | 2004-09-14 | 00:00:00 | 32,90 | 32,95 | 32,70 | 32,72 | 1.433.500 | | 2004-09-15 | 00:00:00 | 32,65 | 32,80 | 32,03 | 32,28 | 3.535.800 | | 2004-09-16 | 00:00:00 | 32,33 | 32,35 | 31,80 | 31,88 | 2.865.200 | | 2004-09-17 | 00:00:00 | 32,00 | 32,38 | 31,77 | 32,25 | 2.704.200 | | 2004-09-20 | 00:00:00 | 31,88 | 32,10 | 31,55 | 31,80 | 3.515.100 | | 2004-09-21 | 00:00:00 | 31,92 | 32,53 | 31,40 | 32,38 | 7.455.700 | | 2004-09-22 | 00:00:00 | 32,50 | 32,60 | 31,88 | 31,88 | 3.660.200 | | 2004-09-23 | 00:00:00 | 31,83 | 31,88 | 31,40 | 31,52 | 4.160.300 | | 2004-09-24 | 00:00:00 | 31,52 | 31,95 | 31,52 | 31,95 | 3.211.000 | | 2004-09-27 | 00:00:00 | 31,85 | 31,88 | 31,55 | 31,65 | 1.571.900 | | 2004-09-28 | 00:00:00 | 31,55 | 31,92 | 31,45 | 31,65 | 1.837.800 | | 2004-09-29 | 00:00:00 | 31,67 | 32,08 | 31,67 | 31,95 | 2.777.900 | | 2004-09-30 | 00:00:00 | 32,10 | 32,25 | 31,65 | 31,65 | 4.290.100 | | 2004-10-01 | 00:00:00 | 31,77 | 32,03 | 31,58 | 32,03 | 2.127.400 | | 2004-10-04 | 00:00:00 | 32,25 | 32,38 | 32,05 | 32,17 | 1.808.500 | | 2004-10-05 | 00:00:00 | 32,30 | 32,58 | 32,20 | 32,35 | 2.226.100 | | 2004-10-06 | 00:00:00 | 32,47 | 32,55 | 32,00 | 32,12 | 2.819.600 | | 2004-10-07 | 00:00:00 | 32,22 | 32,42 | 31,75 | 31,95 | 1.911.500 | | 2004-10-08 | 00:00:00 | 31,90 | 32,08 | 31,50 | 31,83 | 2.481.400 | | 2004-10-11 | 00:00:00 | 31,98 | 31,98 | 31,50 | 31,62 | 2.076.600 | | 2004-10-12 | 00:00:00 | 31,83 | 31,83 | 31,30 | 31,42 | 2.171.000 | | 2004-10-13 | 00:00:00 | 31,65 | 31,65 | 31,10 | 31,30 | 2.946.400 | | 2004-10-14 | 00:00:00 | 32,00 | 32,67 | 31,83 | 32,50 | 9.173.500 | | 2004-10-15 | 00:00:00 | 32,62 | 33,20 | 32,40 | 32,78 | 5.197.400 | | 2004-10-18 | 00:00:00 | 32,92 | 32,92 | 32,55 | 32,70 | 2.067.300 | | 2004-10-19 | 00:00:00 | 32,80 | 33,47 | 32,75 | 33,22 | 3.509.400 | | 2004-10-20 | 00:00:00 | 32,90 | 33,12 | 32,72 | 32,95 | 2.172.400 | | 2004-10-21 | 00:00:00 | 33,17 | 33,20 | 32,70 | 33,03 | 1.844.500 | | 2004-10-22 | 00:00:00 | 33,00 | 33,20 | 32,80 | 32,85 | 2.031.500 | | 2004-10-25 | 00:00:00 | 32,50 | 32,50 | 32,15 | 32,30 | 1.891.300 | | 2004-10-26 | 00:00:00 | 32,28 | 32,47 | 32,22 | 32,47 | 1.057.500 | | 2004-10-27 | 00:00:00 | 32,65 | 32,80 | 32,12 | 32,60 | 2.125.300 | | 2004-10-28 | 00:00:00 | 32,67 | 33,17 | 32,53 | 33,05 | 2.140.100 | | 2004-10-29 | 00:00:00 | 33,03 | 33,20 | 32,55 | 32,80 | 2.721.200 | | 2004-11-01 | 00:00:00 | 32,78 | 33,30 | 32,75 | 33,17 | 1.576.500 | | 2004-11-02 | 00:00:00 | 33,22 | 33,47 | 32,95 | 33,47 | 2.051.100 | | 2004-11-03 | 00:00:00 | 33,60 | 33,85 | 33,55 | 33,78 | 2.319.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
