(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 | 2004-11-03 | 00:00:00 | 33,60 | 33,85 | 33,55 | 33,78 | 2.319.000 | 2004-11-04 | 00:00:00 | 33,53 | 33,75 | 33,17 | 33,55 | 2.192.000 | 2004-11-05 | 00:00:00 | 33,80 | 33,90 | 33,58 | 33,58 | 2.005.700 | 2004-11-08 | 00:00:00 | 33,60 | 33,67 | 33,42 | 33,62 | 1.063.200 | 2004-11-09 | 00:00:00 | 33,67 | 33,75 | 33,35 | 33,65 | 1.287.400 | 2004-11-10 | 00:00:00 | 33,72 | 33,88 | 33,50 | 33,60 | 1.535.400 | 2004-11-11 | 00:00:00 | 33,58 | 34,00 | 33,45 | 34,00 | 1.443.800 | 2004-11-12 | 00:00:00 | 34,03 | 34,15 | 33,75 | 33,92 | 1.251.700 | 2004-11-15 | 00:00:00 | 34,10 | 34,15 | 33,92 | 34,05 | 1.239.600 | 2004-11-16 | 00:00:00 | 34,22 | 34,30 | 33,72 | 33,85 | 2.009.500 | 2004-11-17 | 00:00:00 | 34,00 | 34,42 | 33,85 | 34,38 | 2.185.800 | 2004-11-18 | 00:00:00 | 34,28 | 34,45 | 34,08 | 34,25 | 1.432.400 | 2004-11-19 | 00:00:00 | 34,40 | 34,50 | 34,08 | 33,92 | 1.551.300 | 2004-11-22 | 00:00:00 | 33,75 | 33,88 | 33,42 | 33,55 | 1.445.300 | 2004-11-23 | 00:00:00 | 33,58 | 33,80 | 33,50 | 33,55 | 965.800 | 2004-11-24 | 00:00:00 | 33,72 | 33,75 | 33,35 | 33,47 | 1.363.400 | 2004-11-25 | 00:00:00 | 33,62 | 33,97 | 33,50 | 33,88 | 1.181.000 | 2004-11-26 | 00:00:00 | 33,70 | 33,88 | 33,58 | 33,88 | 867.400 | 2004-11-29 | 00:00:00 | 33,80 | 34,20 | 33,80 | 34,10 | 1.892.700 | 2004-11-30 | 00:00:00 | 34,25 | 34,25 | 33,47 | 33,53 | 1.937.700 | 2004-12-01 | 00:00:00 | 33,62 | 33,95 | 33,40 | 33,90 | 1.723.700 | 2004-12-02 | 00:00:00 | 34,00 | 34,38 | 33,95 | 34,25 | 1.409.700 | 2004-12-03 | 00:00:00 | 34,40 | 34,42 | 33,70 | 33,83 | 1.755.300 | 2004-12-06 | 00:00:00 | 33,65 | 33,75 | 33,42 | 33,55 | 1.032.800 | 2004-12-07 | 00:00:00 | 33,67 | 33,67 | 33,22 | 33,28 | 1.596.800 | 2004-12-08 | 00:00:00 | 33,10 | 33,50 | 33,00 | 33,40 | 1.789.400 | 2004-12-09 | 00:00:00 | 33,47 | 33,58 | 33,15 | 33,30 | 2.086.800 | 2004-12-10 | 00:00:00 | 33,45 | 33,62 | 33,30 | 33,58 | 1.843.400 | 2004-12-13 | 00:00:00 | 33,70 | 34,25 | 33,67 | 34,00 | 2.721.800 | 2004-12-14 | 00:00:00 | 34,25 | 34,35 | 33,90 | 33,97 | 2.196.300 | 2004-12-15 | 00:00:00 | 33,97 | 34,12 | 33,55 | 33,65 | 1.493.400 | 2004-12-16 | 00:00:00 | 33,80 | 33,83 | 33,22 | 33,28 | 2.263.000 | 2004-12-17 | 00:00:00 | 33,28 | 33,45 | 32,55 | 32,62 | 3.684.900 | 2004-12-20 | 00:00:00 | 32,53 | 33,17 | 32,53 | 32,90 | 2.296.100 | 2004-12-21 | 00:00:00 | 32,75 | 33,10 | 32,72 | 32,92 | 1.477.600 | 2004-12-22 | 00:00:00 | 33,22 | 33,67 | 33,10 | 33,50 | 2.184.400 | 2004-12-23 | 00:00:00 | 33,38 | 33,65 | 33,38 | 33,65 | 931.500 | 2004-12-24 | 00:00:00 | 33,55 | 33,85 | 33,50 | 33,78 | 428.400 | 2004-12-27 | 00:00:00 | 33,72 | 33,90 | 33,65 | 33,67 | 1.171.300 | 2004-12-28 | 00:00:00 | 33,75 | 33,90 | 33,65 | 33,80 | 534.100 | 2004-12-29 | 00:00:00 | 33,92 | 33,95 | 33,75 | 33,88 | 1.040.900 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|