Danone SA (BN)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 16/10/2026 |
1 222 451 |
0,56%
|
61,00
|
60,74
|
61,56
|
61,56
|
| 15/10/2026 |
1 882 370 |
1,56%
|
61,00
|
60,80
|
61,78
|
61,22
|
| 14/10/2026 |
1 608 024 |
2,62%
|
58,70
|
58,58
|
60,28
|
60,28
|
| 13/10/2026 |
1 511 737 |
-0,94%
|
59,80
|
57,78
|
60,24
|
58,74
|
| 12/10/2026 |
862 618 |
1,02%
|
58,76
|
58,72
|
59,54
|
59,30
|
| 09/10/2026 |
1 163 335 |
-0,98%
|
59,78
|
58,58
|
59,84
|
58,70
|
| 08/10/2026 |
1 402 256 |
0,85%
|
58,60
|
58,50
|
59,92
|
59,28
|
| 07/10/2026 |
1 348 939 |
-0,07%
|
58,70
|
58,52
|
59,12
|
58,78
|
| 06/10/2026 |
1 269 441 |
1,84%
|
58,14
|
57,82
|
58,82
|
58,82
|
| 05/10/2026 |
1 186 161 |
-2,30%
|
58,78
|
57,72
|
59,06
|
57,76
|
| 02/10/2026 |
2 279 414 |
2,68%
|
58,20
|
58,10
|
59,40
|
59,12
|
| 01/10/2026 |
1 453 157 |
-1,91%
|
58,02
|
57,26
|
58,36
|
57,58
|
| 30/09/2026 |
1 532 378 |
-0,10%
|
58,68
|
58,58
|
59,62
|
58,70
|
| 29/09/2026 |
1 497 239 |
-1,24%
|
59,22
|
58,56
|
59,30
|
58,76
|
| 28/09/2026 |
1 247 163 |
-0,10%
|
59,68
|
59,44
|
60,20
|
59,50
|
| 25/09/2026 |
1 128 976 |
-0,96%
|
60,00
|
59,40
|
60,36
|
59,56
|
| 24/09/2026 |
1 216 817 |
-0,30%
|
60,30
|
60,00
|
60,74
|
60,14
|
| 23/09/2026 |
1 034 479 |
-0,95%
|
60,80
|
60,20
|
61,26
|
60,32
|
| 22/09/2026 |
977 416 |
1,06%
|
60,50
|
60,40
|
61,22
|
60,90
|
| 21/09/2026 |
857 766 |
-0,46%
|
60,30
|
60,02
|
60,48
|
60,26
|
| 18/09/2026 |
3 332 456 |
-1,37%
|
61,00
|
60,02
|
61,16
|
60,54
|
| 17/09/2026 |
1 196 928 |
0,76%
|
61,52
|
60,84
|
61,64
|
61,38
|
| 16/09/2026 |
1 248 909 |
-1,07%
|
61,30
|
60,72
|
61,30
|
60,92
|
| 15/09/2026 |
1 120 969 |
-1,12%
|
61,90
|
61,28
|
62,12
|
61,58
|
| 14/09/2026 |
1 393 034 |
1,47%
|
61,60
|
61,38
|
62,58
|
62,28
|
| 11/09/2026 |
914 697 |
-0,62%
|
61,88
|
61,38
|
62,24
|
61,38
|
| 10/09/2026 |
1 523 443 |
-1,91%
|
62,60
|
61,72
|
62,88
|
61,76
|
| 09/09/2026 |
1 197 212 |
-3,02%
|
64,10
|
62,96
|
64,48
|
62,96
|
| 08/09/2026 |
1 455 041 |
2,11%
|
63,78
|
63,68
|
65,53
|
64,92
|
| 07/09/2026 |
909 847 |
-0,22%
|
63,32
|
63,24
|
63,66
|
63,58
|
| 04/09/2026 |
1 119 551 |
0,19%
|
63,66
|
63,18
|
63,92
|
63,72
|
| 03/09/2026 |
1 091 916 |
-1,03%
|
64,12
|
63,48
|
64,18
|
63,60
|
| 02/09/2026 |
840 373 |
-0,43%
|
64,54
|
63,96
|
64,58
|
64,26
|
| 01/09/2026 |
844 001 |
0,40%
|
64,36
|
64,22
|
64,84
|
64,54
|
| 31/08/2026 |
1 515 060 |
-0,19%
|
64,44
|
64,28
|
64,78
|
64,28
|
| 28/08/2026 |
1 196 999 |
-0,46%
|
64,90
|
64,14
|
65,10
|
64,40
|
| 27/08/2026 |
777 474 |
-1,55%
|
65,50
|
64,58
|
65,50
|
64,70
|
| 26/08/2026 |
918 367 |
0,43%
|
65,46
|
65,18
|
65,72
|
65,72
|
| 25/08/2026 |
926 555 |
-1,06%
|
66,06
|
65,44
|
66,28
|
65,44
|
| 24/08/2026 |
811 168 |
-0,27%
|
66,42
|
65,58
|
66,44
|
66,14
|
| 21/08/2026 |
907 661 |
0,21%
|
66,18
|
65,66
|
66,42
|
66,32
|
| 20/08/2026 |
782 634 |
0,76%
|
65,76
|
65,46
|
66,28
|
66,18
|
| 19/08/2026 |
902 570 |
0,31%
|
65,50
|
65,20
|
66,04
|
65,68
|
| 18/08/2026 |
1 144 191 |
0,37%
|
65,38
|
65,14
|
65,72
|
65,48
|
| 17/08/2026 |
1 171 816 |
-2,97%
|
66,82
|
64,84
|
66,86
|
65,24
|
| 14/08/2026 |
806 390 |
-1,09%
|
67,80
|
66,80
|
68,02
|
67,24
|
| 13/08/2026 |
1 037 343 |
1,43%
|
67,22
|
67,06
|
68,40
|
67,98
|
| 12/08/2026 |
1 065 438 |
-0,42%
|
67,14
|
66,74
|
67,34
|
67,02
|
| 11/08/2026 |
953 284 |
-1,03%
|
67,86
|
67,20
|
68,10
|
67,30
|
| 10/08/2026 |
886 581 |
-0,32%
|
68,10
|
67,54
|
68,22
|
68,00
|
| 07/08/2026 |
1 022 001 |
0,09%
|
68,10
|
67,88
|
68,56
|
68,22
|
| 06/08/2026 |
1 004 855 |
0,24%
|
68,88
|
68,10
|
69,06
|
68,16
|
| 05/08/2026 |
1 258 333 |
-0,03%
|
67,76
|
67,50
|
68,98
|
68,00
|
| 04/08/2026 |
1 557 391 |
0,32%
|
67,24
|
67,20
|
68,72
|
68,02
|
| 03/08/2026 |
1 326 713 |
0,42%
|
67,28
|
67,14
|
68,08
|
67,80
|
| 31/07/2026 |
1 637 850 |
-1,20%
|
67,34
|
66,82
|
67,96
|
67,52
|
| 30/07/2026 |
1 627 553 |
-3,17%
|
70,20
|
68,24
|
70,64
|
68,34
|
| 29/07/2026 |
2 623 564 |
-2,30%
|
69,80
|
68,50
|
70,66
|
70,58
|
| 28/07/2026 |
1 373 689 |
2,09%
|
71,80
|
71,48
|
72,72
|
72,24
|
| 27/07/2026 |
1 174 853 |
1,09%
|
70,48
|
69,82
|
71,28
|
70,76
|
| 24/07/2026 |
1 236 855 |
2,28%
|
68,70
|
68,46
|
70,24
|
70,00
|
| 23/07/2026 |
2 084 383 |
-2,06%
|
69,90
|
68,12
|
69,90
|
68,44
|
| 22/07/2026 |
1 953 533 |
-2,21%
|
69,28
|
69,06
|
71,60
|
69,88
|
| 21/07/2026 |
1 530 523 |
-2,30%
|
72,64
|
71,40
|
72,86
|
71,46
|
| 20/07/2026 |
876 122 |
0,22%
|
72,38
|
72,36
|
73,22
|
73,14
|
| 17/07/2026 |
1 136 216 |
0,30%
|
73,46
|
72,98
|
74,14
|
72,98
|
| 16/07/2026 |
886 235 |
1,25%
|
71,74
|
71,66
|
72,88
|
72,76
|
| 15/07/2026 |
1 005 717 |
0,20%
|
71,22
|
70,74
|
72,08
|
71,86
|
| 14/07/2026 |
924 360 |
-0,67%
|
71,90
|
71,50
|
72,12
|
71,72
|
| 13/07/2026 |
895 214 |
-0,30%
|
72,64
|
72,04
|
72,84
|
72,20
|
| 10/07/2026 |
946 400 |
0,00%
|
72,18
|
72,07
|
72,64
|
72,42
|
| 09/07/2026 |
1 359 810 |
-1,04%
|
72,96
|
72,22
|
73,28
|
72,42
|
| 08/07/2026 |
1 611 334 |
-1,11%
|
73,70
|
72,90
|
74,10
|
73,18
|
| 07/07/2026 |
1 378 320 |
2,07%
|
73,38
|
73,18
|
74,68
|
74,00
|
| 06/07/2026 |
963 175 |
-1,23%
|
73,60
|
72,38
|
73,76
|
72,50
|
| 03/07/2026 |
1 384 720 |
-0,76%
|
73,68
|
73,16
|
73,76
|
73,40
|
| 02/07/2026 |
1 520 802 |
2,44%
|
72,74
|
72,51
|
74,50
|
73,96
|
| 01/07/2026 |
1 646 431 |
0,64%
|
71,50
|
71,42
|
72,20
|
72,20
|
| 30/06/2026 |
2 232 925 |
-0,42%
|
71,94
|
71,40
|
72,24
|
71,74
|
| 29/06/2026 |
1 790 734 |
-0,11%
|
71,90
|
71,70
|
72,52
|
72,04
|
| 26/06/2026 |
2 619 481 |
3,06%
|
71,60
|
71,00
|
72,74
|
72,12
|
| 25/06/2026 |
1 870 936 |
0,63%
|
69,66
|
69,18
|
70,18
|
69,98
|
| 24/06/2026 |
2 625 567 |
2,84%
|
67,98
|
67,78
|
69,76
|
69,54
|
| 23/06/2026 |
2 365 291 |
1,47%
|
66,98
|
66,74
|
67,94
|
67,62
|
| 22/06/2026 |
1 345 762 |
2,43%
|
65,00
|
64,68
|
66,64
|
66,64
|
| 19/06/2026 |
2 956 351 |
-0,97%
|
65,94
|
65,06
|
65,98
|
65,06
|
| 18/06/2026 |
1 692 525 |
-0,15%
|
65,54
|
64,78
|
65,74
|
65,70
|
| 17/06/2026 |
1 394 249 |
-0,60%
|
66,20
|
65,36
|
66,28
|
65,80
|
| 16/06/2026 |
1 178 186 |
-0,39%
|
66,58
|
65,62
|
66,58
|
66,20
|
| 15/06/2026 |
1 533 346 |
-1,07%
|
66,62
|
66,28
|
67,24
|
66,46
|
| 12/06/2026 |
1 524 353 |
1,79%
|
66,08
|
65,95
|
67,22
|
67,18
|
| 11/06/2026 |
1 260 520 |
-0,51%
|
66,34
|
66,00
|
66,80
|
66,00
|
| 10/06/2026 |
1 937 605 |
1,59%
|
65,94
|
65,70
|
66,62
|
66,34
|
| 09/06/2026 |
1 574 572 |
1,75%
|
63,76
|
63,66
|
65,30
|
65,30
|
| 08/06/2026 |
1 248 166 |
-0,37%
|
64,62
|
63,68
|
64,90
|
64,18
|
| 05/06/2026 |
1 419 514 |
1,19%
|
63,74
|
63,72
|
64,54
|
64,42
|
| 04/06/2026 |
1 647 039 |
-1,00%
|
64,02
|
63,40
|
64,38
|
63,66
|
| 03/06/2026 |
3 258 595 |
0,41%
|
64,86
|
64,04
|
65,32
|
64,30
|
| 02/06/2026 |
3 134 525 |
4,37%
|
61,14
|
60,98
|
64,04
|
64,04
|
| 01/06/2026 |
1 282 824 |
0,69%
|
60,90
|
60,64
|
61,70
|
61,36
|
