Danone SA (BN)
Exportar para Excel
1 2 3 4 5 > >> |
10-05-2024 |
342.574 |
0,30%
|
59,26
|
59,26
|
59,76
|
59,46
|
09-05-2024 |
756.721 |
-0,07%
|
59,30
|
58,90
|
59,46
|
59,28
|
08-05-2024 |
1.085.047 |
1,02%
|
58,94
|
58,86
|
59,50
|
59,32
|
07-05-2024 |
1.012.483 |
1,07%
|
58,10
|
57,98
|
58,80
|
58,72
|
06-05-2024 |
816.925 |
0,62%
|
57,86
|
57,82
|
58,78
|
58,10
|
03-05-2024 |
1.735.441 |
0,66%
|
57,40
|
57,08
|
57,92
|
57,74
|
02-05-2024 |
1.419.512 |
1,36%
|
58,60
|
58,60
|
59,50
|
59,46
|
01-05-2024 |
1.771.950 |
0,00%
|
58,78
|
58,46
|
59,00
|
58,66
|
30-04-2024 |
1.771.950 |
0,62%
|
58,78
|
58,46
|
59,00
|
58,66
|
29-04-2024 |
1.032.070 |
0,62%
|
58,32
|
58,30
|
58,80
|
58,66
|
26-04-2024 |
1.267.351 |
-1,69%
|
59,46
|
57,98
|
59,62
|
58,30
|
25-04-2024 |
1.376.895 |
-0,77%
|
59,88
|
58,98
|
60,02
|
59,30
|
24-04-2024 |
1.001.934 |
0,27%
|
59,36
|
59,36
|
59,92
|
59,76
|
23-04-2024 |
1.038.788 |
-0,57%
|
60,10
|
59,58
|
60,18
|
59,60
|
22-04-2024 |
829.616 |
0,84%
|
60,00
|
59,30
|
60,08
|
59,94
|
19-04-2024 |
1.388.820 |
0,64%
|
59,12
|
58,78
|
59,56
|
59,44
|
18-04-2024 |
1.906.515 |
0,89%
|
60,50
|
58,72
|
60,50
|
59,06
|
17-04-2024 |
1.410.166 |
1,60%
|
57,66
|
57,64
|
58,70
|
58,54
|
16-04-2024 |
1.100.129 |
-0,24%
|
57,50
|
57,34
|
57,74
|
57,62
|
15-04-2024 |
961.266 |
-0,04%
|
57,98
|
57,60
|
58,10
|
57,76
|
12-04-2024 |
846.795 |
0,28%
|
57,86
|
57,50
|
58,16
|
57,78
|
11-04-2024 |
910.337 |
0,17%
|
57,52
|
57,46
|
57,88
|
57,62
|
10-04-2024 |
852.796 |
-0,07%
|
57,66
|
57,16
|
57,74
|
57,52
|
09-04-2024 |
772.562 |
-0,21%
|
57,40
|
57,32
|
57,92
|
57,56
|
08-04-2024 |
965.517 |
-0,52%
|
57,92
|
57,56
|
58,08
|
57,68
|
05-04-2024 |
1.063.306 |
-0,03%
|
57,44
|
57,42
|
57,98
|
57,98
|
04-04-2024 |
905.601 |
-0,89%
|
58,34
|
57,86
|
58,70
|
58,00
|
03-04-2024 |
1.129.772 |
-0,78%
|
59,00
|
58,48
|
59,32
|
58,52
|
02-04-2024 |
1.268.695 |
-1,52%
|
59,90
|
58,98
|
60,06
|
58,98
|
01-04-2024 |
0 |
0,27%
|
59,89
|
59,57
|
60,03
|
59,89
|
28-03-2024 |
1.213.072 |
0,27%
|
59,89
|
59,57
|
60,03
|
59,89
|
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
|