(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 2024-04-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-04-20 | 00:00:00 | 36,72 | 36,95 | 36,60 | 36,75 | 1.808.900 | | 2005-04-21 | 00:00:00 | 36,65 | 36,88 | 36,40 | 36,47 | 2.367.400 | | 2005-04-22 | 00:00:00 | 36,58 | 36,83 | 36,50 | 36,72 | 2.115.600 | | 2005-04-25 | 00:00:00 | 36,62 | 36,67 | 35,60 | 36,35 | 2.721.700 | | 2005-04-26 | 00:00:00 | 36,53 | 36,53 | 36,25 | 36,40 | 1.644.000 | | 2005-04-27 | 00:00:00 | 36,05 | 36,30 | 35,60 | 35,85 | 3.222.500 | | 2005-04-28 | 00:00:00 | 35,78 | 36,10 | 35,78 | 35,85 | 2.173.200 | | 2005-04-29 | 00:00:00 | 35,80 | 36,25 | 35,72 | 36,20 | 2.270.000 | | 2005-05-02 | 00:00:00 | 36,45 | 36,60 | 35,97 | 36,58 | 1.239.600 | | 2005-05-03 | 00:00:00 | 36,47 | 36,65 | 36,40 | 36,60 | 1.879.200 | | 2005-05-04 | 00:00:00 | 36,67 | 37,22 | 36,53 | 37,22 | 1.824.900 | | 2005-05-05 | 00:00:00 | 37,22 | 37,33 | 37,15 | 37,20 | 1.546.600 | | 2005-05-06 | 00:00:00 | 37,25 | 37,50 | 37,05 | 37,47 | 1.501.900 | | 2005-05-09 | 00:00:00 | 37,25 | 37,35 | 37,17 | 37,25 | 1.780.200 | | 2005-05-10 | 00:00:00 | 37,40 | 37,50 | 37,20 | 37,22 | 1.442.600 | | 2005-05-11 | 00:00:00 | 37,00 | 37,40 | 36,95 | 37,17 | 2.515.400 | | 2005-05-12 | 00:00:00 | 37,47 | 37,47 | 37,15 | 37,20 | 3.109.600 | | 2005-05-13 | 00:00:00 | 36,92 | 37,58 | 36,92 | 37,53 | 4.278.300 | | 2005-05-16 | 00:00:00 | 37,30 | 37,88 | 37,30 | 37,88 | 1.235.800 | | 2005-05-17 | 00:00:00 | 37,33 | 37,42 | 37,17 | 37,20 | 2.041.000 | | 2005-05-18 | 00:00:00 | 37,10 | 37,50 | 37,10 | 37,28 | 1.846.000 | | 2005-05-19 | 00:00:00 | 37,12 | 37,53 | 37,12 | 37,33 | 1.905.600 | | 2005-05-20 | 00:00:00 | 37,10 | 37,25 | 36,83 | 37,10 | 2.220.600 | | 2005-05-23 | 00:00:00 | 37,25 | 37,40 | 37,22 | 37,33 | 1.161.700 | | 2005-05-24 | 00:00:00 | 37,33 | 37,45 | 37,20 | 37,40 | 1.370.700 | | 2005-05-25 | 00:00:00 | 36,75 | 37,42 | 36,75 | 37,38 | 1.402.000 | | 2005-05-26 | 00:00:00 | 37,33 | 38,10 | 37,33 | 37,70 | 2.392.400 | | 2005-05-27 | 00:00:00 | 37,75 | 37,75 | 37,40 | 37,55 | 1.328.000 | | 2005-05-30 | 00:00:00 | 37,62 | 37,78 | 37,40 | 37,67 | 688.000 | | 2005-05-31 | 00:00:00 | 37,83 | 37,83 | 37,28 | 37,38 | 1.956.800 | | 2005-06-01 | 00:00:00 | 37,55 | 37,80 | 37,22 | 37,72 | 1.426.800 | | 2005-06-02 | 00:00:00 | 37,72 | 37,80 | 37,38 | 37,40 | 1.932.500 | | 2005-06-03 | 00:00:00 | 37,40 | 37,40 | 37,40 | 37,40 | 0 | | 2005-06-06 | 00:00:00 | 37,50 | 37,58 | 37,20 | 37,28 | 1.113.600 | | 2005-06-07 | 00:00:00 | 37,42 | 37,90 | 37,33 | 37,78 | 1.380.000 | | 2005-06-08 | 00:00:00 | 37,55 | 37,70 | 37,25 | 37,45 | 1.784.900 | | 2005-06-09 | 00:00:00 | 37,45 | 37,55 | 37,20 | 37,30 | 1.630.000 | | 2005-06-10 | 00:00:00 | 37,50 | 37,58 | 37,25 | 37,30 | 1.880.300 | | 2005-06-13 | 00:00:00 | 37,33 | 37,53 | 37,10 | 37,35 | 1.362.500 | | 2005-06-14 | 00:00:00 | 37,25 | 37,38 | 37,10 | 37,25 | 1.669.300 | | 2005-06-15 | 00:00:00 | 37,40 | 37,60 | 37,12 | 37,15 | 1.910.700 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
