Danone SA (BN)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
1 2 3 4 5 > >>
28/03/2024 200.025 0,18% 59,89 59,57 60,00 59,84
27/03/2024 1.006.817 -0,47% 60,04 59,45 60,38 59,73
26/03/2024 832.526 1,16% 59,19 59,07 60,01 60,01
25/03/2024 943.867 -0,42% 59,49 58,83 59,56 59,32
22/03/2024 880.411 0,71% 59,23 59,19 59,60 59,57
21/03/2024 795.254 -0,39% 59,39 58,87 59,53 59,15
20/03/2024 758.181 0,15% 59,32 59,13 59,50 59,38
19/03/2024 796.165 -0,08% 59,33 59,01 59,54 59,29
18/03/2024 698.554 -0,44% 59,73 59,02 59,76 59,34
15/03/2024 2.583.116 0,32% 59,53 59,40 60,18 59,60
14/03/2024 1.051.919 -0,22% 59,81 59,19 60,13 59,41
13/03/2024 1.112.499 0,64% 59,16 59,05 59,61 59,54
12/03/2024 1.120.159 0,32% 59,15 58,83 59,16 59,16
11/03/2024 853.933 0,37% 58,77 58,47 59,01 58,97
08/03/2024 1.121.445 -0,22% 59,01 58,40 59,01 58,75
07/03/2024 1.086.245 0,26% 58,63 58,41 59,04 58,88
06/03/2024 727.424 -0,81% 59,13 58,55 59,30 58,73
05/03/2024 911.746 0,22% 59,10 59,00 59,49 59,21
04/03/2024 1.184.026 0,61% 58,50 58,50 59,19 59,08
01/03/2024 1.008.501 -0,51% 59,01 58,53 59,26 58,72
29/02/2024 2.770.852 -1,17% 59,75 58,95 59,88 59,02
28/02/2024 1.227.089 -1,42% 60,52 59,42 60,68 59,72
27/02/2024 749.269 0,30% 60,19 60,15 60,63 60,58
26/02/2024 821.763 -0,51% 60,94 60,02 60,94 60,40
23/02/2024 1.367.352 -1,51% 61,47 59,94 61,54 60,71
22/02/2024 1.742.907 -0,10% 63,62 61,15 63,80 61,64
21/02/2024 1.064.715 0,03% 61,63 61,50 62,03 61,70
20/02/2024 967.794 0,26% 61,30 61,30 61,83 61,68
19/02/2024 793.179 0,36% 61,44 61,35 61,77 61,52
16/02/2024 892.968 0,28% 61,25 60,57 61,50 61,30
15/02/2024 1.201.508 0,68% 60,80 60,24 61,13 61,13
14/02/2024 716.520 -0,43% 60,98 60,60 61,20 60,72
13/02/2024 807.273 -0,05% 60,99 60,59 61,11 60,98
12/02/2024 648.027 0,20% 61,00 60,80 61,10 61,01
09/02/2024 783.188 -1,20% 61,46 60,56 61,50 60,89
08/02/2024 828.032 0,15% 61,54 61,51 62,13 61,63
07/02/2024 842.886 -0,65% 61,90 61,41 62,12 61,54
06/02/2024 617.330 0,36% 61,59 61,22 61,96 61,94
05/02/2024 885.521 1,28% 60,95 60,94 61,75 61,72
02/02/2024 943.256 -0,77% 61,56 60,94 61,72 60,94
01/02/2024 861.271 -0,53% 62,17 61,10 62,17 61,41
31/01/2024 1.404.724 -0,13% 62,29 61,63 62,45 61,74
30/01/2024 883.326 -0,68% 62,15 61,69 62,37 61,82
29/01/2024 1.260.041 1,55% 61,26 61,25 62,24 62,24
26/01/2024 1.153.251 0,31% 61,24 60,98 61,55 61,29
25/01/2024 908.019 -0,41% 61,06 60,69 61,19 61,10
24/01/2024 984.478 -0,31% 61,37 60,98 61,68 61,35
23/01/2024 921.148 -0,10% 61,75 60,93 61,80 61,54
22/01/2024 895.655 0,00% 61,95 61,32 61,95 61,60
19/01/2024 975.963 0,29% 61,70 61,31 62,08 61,60
18/01/2024 1.042.488 -0,13% 61,29 60,85 61,50 61,42
17/01/2024 1.138.135 -0,45% 61,62 61,01 61,63 61,50
16/01/2024 1.024.314 0,37% 61,19 60,99 61,89 61,78
15/01/2024 819.188 1,10% 61,75 61,33 61,87 61,55
12/01/2024 785.321 0,61% 60,63 60,56 61,20 60,88
11/01/2024 1.064.951 -0,90% 61,00 60,24 61,05 60,51
10/01/2024 942.609 0,10% 60,81 60,58 61,11 61,06
09/01/2024 1.229.029 0,12% 61,00 60,77 61,17 61,00
08/01/2024 844.805 0,69% 60,38 60,27 61,00 60,93
05/01/2024 1.099.002 -0,10% 60,37 60,22 60,62 60,51
04/01/2024 830.862 0,02% 60,30 60,10 60,71 60,57
03/01/2024 1.663.310 1,66% 59,78 59,78 61,18 60,56
02/01/2024 830.710 1,52% 59,04 58,80 59,57 59,57
29/12/2023 494.527 0,29% 58,62 58,50 58,79 58,68
28/12/2023 469.056 0,17% 58,54 58,30 58,60 58,51
27/12/2023 462.551 0,15% 58,23 58,04 58,47 58,41
26/12/2023 616.036 0,03% 58,31 58,14 58,56 58,32
22/12/2023 616.036 0,03% 58,31 58,14 58,56 58,32
21/12/2023 794.121 0,31% 58,15 58,02 58,49 58,30
20/12/2023 899.676 0,42% 57,77 57,65 58,32 58,12
19/12/2023 1.166.963 -0,67% 58,32 57,85 58,44 57,88
18/12/2023 745.476 0,50% 57,83 57,79 58,27 58,27
15/12/2023 2.655.038 -0,38% 57,99 57,01 58,18 57,98
14/12/2023 1.878.868 -1,87% 59,60 58,20 59,77 58,20
13/12/2023 1.134.387 -0,40% 59,60 59,15 59,65 59,31
12/12/2023 903.710 0,12% 59,48 59,38 59,74 59,55
11/12/2023 1.097.927 0,44% 59,32 59,12 59,62 59,48
08/12/2023 1.013.552 0,14% 58,92 58,50 59,40 59,22
07/12/2023 947.260 0,72% 58,93 58,90 59,40 59,14
06/12/2023 930.877 0,17% 58,57 58,45 59,31 58,72
05/12/2023 1.112.736 -0,29% 58,95 58,36 59,07 58,62
04/12/2023 947.294 0,34% 58,55 58,45 59,01 58,79
01/12/2023 1.181.404 -0,64% 59,27 58,38 59,44 58,59
30/11/2023 1.915.212 -0,30% 59,15 58,70 59,17 58,97
29/11/2023 871.000 0,17% 59,08 58,84 59,37 59,15
28/11/2023 985.311 -0,05% 58,87 58,58 59,05 59,05
27/11/2023 614.349 -0,07% 59,11 58,89 59,20 59,08
24/11/2023 861.597 0,78% 58,63 58,51 59,17 59,12
23/11/2023 423.112 0,19% 58,59 58,47 58,92 58,66
22/11/2023 747.462 0,62% 58,50 58,36 58,76 58,55
21/11/2023 956.641 1,32% 57,19 57,19 58,19 58,19
20/11/2023 760.733 -0,19% 57,55 57,42 57,98 57,43
17/11/2023 1.272.769 0,24% 57,57 57,45 57,93 57,54
16/11/2023 1.099.577 -0,23% 57,60 57,40 57,77 57,40
15/11/2023 872.474 -1,02% 58,07 57,31 58,32 57,53
14/11/2023 1.248.566 0,16% 58,16 57,87 58,39 58,12
13/11/2023 964.714 1,15% 57,45 57,17 58,03 58,03
10/11/2023 1.026.619 -0,02% 57,39 57,13 57,68 57,37
09/11/2023 783.773 0,83% 56,86 56,71 57,57 57,38
08/11/2023 682.666 0,11% 56,68 56,63 57,08 56,91
Ajuda

Pesquisa de títulos

Fale Connosco