Bonduelle SA (BON)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
31-10-2022	27.572	0,00%	11,76	11,72	12,12	11,76
28-10-2022	9.777	-0,84%	11,76	11,58	11,76	11,76
27-10-2022	14.865	1,02%	11,80	11,72	11,94	11,86
26-10-2022	7.495	-1,51%	11,92	11,70	11,96	11,74
25-10-2022	18.429	5,86%	11,24	11,24	11,94	11,92
24-10-2022	12.752	1,26%	11,26	11,10	11,48	11,26
21-10-2022	16.752	-0,89%	11,20	11,10	11,26	11,12
20-10-2022	20.247	-0,71%	11,20	10,98	11,32	11,22
19-10-2022	8.225	-5,52%	12,00	11,26	12,00	11,30
18-10-2022	25.672	6,03%	11,32	11,32	11,96	11,96
17-10-2022	8.083	-1,05%	11,34	11,14	11,34	11,28
14-10-2022	12.609	2,52%	11,24	11,16	11,40	11,40
13-10-2022	11.555	3,15%	10,84	10,74	11,22	11,12
12-10-2022	20.628	-1,28%	10,82	10,60	10,88	10,78
11-10-2022	13.246	1,87%	10,78	10,68	10,92	10,92
10-10-2022	13.837	1,71%	10,54	10,52	10,78	10,72
07-10-2022	12.409	-1,31%	10,80	10,52	10,86	10,54
06-10-2022	8.614	-2,73%	11,10	10,64	11,10	10,68
05-10-2022	15.350	-4,85%	11,44	10,90	11,44	10,98
04-10-2022	17.747	7,05%	11,28	11,00	11,56	11,54
03-10-2022	52.989	-4,77%	10,68	10,30	11,22	10,78
30-09-2022	19.116	-0,88%	11,30	11,30	11,58	11,32
29-09-2022	14.694	-0,35%	11,50	11,18	11,52	11,42
28-09-2022	12.904	-0,35%	11,56	11,10	11,56	11,46
27-09-2022	8.049	0,00%	11,50	11,46	11,66	11,50
26-09-2022	13.608	-0,17%	11,60	11,32	11,64	11,50
23-09-2022	33.215	-4,79%	12,08	11,52	12,16	11,52
22-09-2022	12.302	-2,89%	12,30	12,06	12,40	12,10
21-09-2022	8.769	0,32%	12,30	12,22	12,54	12,46
20-09-2022	7.102	-3,27%	12,86	12,32	12,86	12,42
19-09-2022	10.150	4,22%	12,34	12,28	12,84	12,84
16-09-2022	31.667	-2,69%	12,66	12,32	12,66	12,32
15-09-2022	5.652	0,48%	12,60	12,50	12,66	12,66
14-09-2022	12.171	-3,82%	13,10	12,56	13,10	12,60
13-09-2022	11.479	0,77%	13,06	12,84	13,10	13,10
12-09-2022	19.230	2,04%	13,16	12,94	13,32	13,00
09-09-2022	14.296	0,63%	12,56	12,50	12,76	12,74
08-09-2022	5.626	0,32%	12,64	12,50	12,66	12,66
07-09-2022	11.347	1,28%	12,52	12,36	12,62	12,62
06-09-2022	11.700	-2,04%	12,68	12,30	12,72	12,46
05-09-2022	14.038	0,47%	12,58	12,46	12,72	12,72
02-09-2022	7.850	-1,09%	12,72	12,62	12,80	12,66
01-09-2022	17.918	-0,47%	12,82	12,58	12,82	12,80
31-08-2022	26.039	-1,98%	13,18	12,68	13,18	12,86
30-08-2022	9.139	0,61%	13,06	12,94	13,24	13,12
29-08-2022	16.679	0,00%	13,10	12,84	13,10	13,04
26-08-2022	15.477	-1,21%	13,16	12,96	13,24	13,04
25-08-2022	3.435	-0,30%	13,20	13,14	13,30	13,20
24-08-2022	14.158	-0,90%	13,26	13,06	13,36	13,24
23-08-2022	18.174	3,09%	13,00	12,94	13,36	13,36
22-08-2022	20.408	-2,56%	13,36	12,96	13,36	12,96
19-08-2022	9.125	-0,15%	13,30	13,14	13,32	13,30
18-08-2022	6.855	-1,48%	13,58	13,32	13,58	13,32
17-08-2022	14.328	-1,74%	13,86	13,52	13,98	13,52
16-08-2022	7.949	1,18%	13,64	13,62	13,86	13,76
15-08-2022	8.120	-0,15%	13,58	13,52	13,80	13,60
12-08-2022	17.780	1,19%	13,48	13,36	13,62	13,62
11-08-2022	10.980	-0,15%	13,54	13,30	13,56	13,46
10-08-2022	11.478	0,90%	13,32	13,24	13,48	13,48
09-08-2022	15.888	-2,34%	13,74	13,24	13,74	13,36
08-08-2022	29.764	-0,29%	13,82	13,58	14,08	13,68
05-08-2022	25.662	3,63%	13,30	13,26	13,72	13,72
04-08-2022	54.466	0,15%	13,30	13,06	13,42	13,24
03-08-2022	16.953	1,69%	13,00	13,00	13,30	13,22
02-08-2022	17.212	-2,11%	13,30	13,00	13,30	13,00
01-08-2022	21.497	1,07%	13,20	13,14	13,46	13,28
29-07-2022	24.358	0,77%	13,00	13,00	13,14	13,14
28-07-2022	21.826	-0,76%	13,12	12,98	13,26	13,04
27-07-2022	12.581	1,23%	13,00	12,96	13,16	13,14
26-07-2022	17.092	-0,92%	13,16	12,94	13,16	12,98
25-07-2022	30.217	-0,76%	13,20	12,98	13,20	13,10
22-07-2022	24.498	0,76%	13,16	13,08	13,44	13,20
21-07-2022	19.255	-0,61%	13,24	13,04	13,24	13,10
20-07-2022	25.717	0,15%	13,10	13,06	13,22	13,18
19-07-2022	25.710	-1,64%	13,04	13,04	13,42	13,16
18-07-2022	12.467	1,36%	13,26	13,26	13,68	13,38
15-07-2022	24.343	1,54%	13,00	12,94	13,36	13,20
14-07-2022	22.811	-4,27%	13,58	13,00	13,60	13,00
13-07-2022	48.525	-0,88%	13,88	13,40	13,88	13,58
12-07-2022	105.183	-9,63%	14,30	13,42	14,40	13,70
11-07-2022	7.396	-1,56%	15,42	15,16	15,54	15,16
08-07-2022	14.886	3,63%	14,98	14,92	15,52	15,40
07-07-2022	12.954	-1,33%	15,06	14,86	15,18	14,86
06-07-2022	8.641	-1,18%	15,30	15,04	15,40	15,06
05-07-2022	9.973	-1,80%	15,68	15,24	15,74	15,24
04-07-2022	14.533	-2,27%	15,90	15,52	16,06	15,52
01-07-2022	48.295	2,06%	15,82	15,20	15,98	15,88
30-06-2022	22.354	-3,11%	15,96	15,48	16,00	15,56
29-06-2022	9.945	0,13%	16,10	15,94	16,18	16,06
28-06-2022	6.816	-1,60%	16,26	16,04	16,48	16,04
27-06-2022	12.853	1,62%	16,10	16,10	16,44	16,30
24-06-2022	5.331	0,38%	16,04	15,98	16,30	16,04
23-06-2022	4.902	-0,25%	16,02	15,82	16,02	15,98
22-06-2022	9.634	0,63%	15,82	15,74	16,14	16,02
21-06-2022	9.356	-2,09%	16,32	15,92	16,40	15,92
20-06-2022	7.562	2,91%	15,80	15,80	16,32	16,26
17-06-2022	30.247	-1,86%	16,06	15,80	16,48	15,80
16-06-2022	8.444	-1,71%	16,40	15,96	16,44	16,10
15-06-2022	8.555	1,11%	16,26	16,18	16,46	16,38
14-06-2022	11.080	-1,58%	16,32	16,04	16,42	16,20