Danone SA (BN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
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
07-11-2023	834.046	0,02%	56,86	56,65	57,23	56,85
06-11-2023	1.071.340	-0,37%	57,18	56,67	57,20	56,84
03-11-2023	922.651	-0,11%	57,31	57,05	57,65	57,05
02-11-2023	1.348.389	-0,11%	57,46	56,85	57,73	57,11
01-11-2023	1.258.731	1,82%	57,02	56,69	57,57	57,17
31-10-2023	1.309.623	0,81%	55,75	55,75	56,43	56,15
30-10-2023	503.234	0,87%	55,50	54,78	55,71	55,65
27-10-2023	1.144.623	-1,83%	56,04	55,03	56,31	55,17
26-10-2023	1.510.352	2,42%	55,21	55,21	57,03	56,20
25-10-2023	511.577	1,00%	54,27	54,23	54,94	54,80
24-10-2023	878.466	0,67%	54,04	53,66	54,38	54,26
23-10-2023	806.207	-0,37%	54,08	53,65	54,15	53,90
20-10-2023	1.203.385	0,04%	53,72	53,46	54,27	54,10
19-10-2023	1.046.989	-0,92%	54,20	53,81	54,37	54,08
18-10-2023	1.103.704	0,26%	54,51	54,31	54,89	54,58
17-10-2023	1.035.128	0,57%	54,07	53,97	54,64	54,44
16-10-2023	1.075.735	0,24%	53,91	53,69	54,46	54,13
13-10-2023	1.032.481	-0,35%	54,00	53,71	54,28	54,00
12-10-2023	1.014.333	-0,84%	54,85	54,08	54,90	54,19
11-10-2023	1.218.712	0,98%	53,94	53,82	54,92	54,65
10-10-2023	1.686.784	2,68%	53,23	53,15	54,40	54,12
09-10-2023	1.663.872	2,73%	51,25	51,17	52,89	52,71
06-10-2023	1.340.193	-1,16%	51,85	50,59	51,85	51,31
05-10-2023	776.695	0,58%	51,92	51,54	52,23	51,91
04-10-2023	938.425	-0,54%	51,74	51,48	52,36	51,61
03-10-2023	1.174.286	0,62%	51,49	51,49	51,97	51,89
02-10-2023	540.103	-1,32%	52,25	51,40	52,54	51,57
29-09-2023	1.367.634	1,57%	51,95	51,75	52,40	52,26
28-09-2023	889.878	-0,41%	51,58	50,89	51,66	51,45
27-09-2023	754.680	-1,60%	52,37	51,59	52,56	51,66
26-09-2023	778.155	0,17%	52,09	52,06	52,68	52,50
25-09-2023	869.926	-1,15%	52,78	52,25	53,22	52,41
22-09-2023	746.213	-1,01%	53,17	52,72	53,36	53,02
21-09-2023	859.813	-0,96%	53,99	53,47	54,14	53,56
20-09-2023	995.048	0,97%	53,66	53,66	54,37	54,08
19-09-2023	924.843	-0,47%	53,63	53,35	53,95	53,56
18-09-2023	1.220.688	0,04%	53,70	53,53	54,07	53,81
15-09-2023	2.753.138	0,56%	53,97	53,37	54,05	53,79
14-09-2023	1.711.672	0,55%	53,16	52,82	53,50	53,49
13-09-2023	973.884	-0,62%	53,49	52,91	53,60	53,20
12-09-2023	723.622	-1,24%	54,42	53,50	54,42	53,53
11-09-2023	1.086.044	1,18%	53,77	53,68	54,21	54,20
08-09-2023	729.767	0,66%	53,34	52,98	53,58	53,57
07-09-2023	995.334	0,93%	52,37	52,36	53,31	53,22
06-09-2023	799.791	-0,11%	52,57	52,18	52,86	52,73
05-09-2023	776.184	-1,09%	53,18	52,59	53,18	52,79
04-09-2023	591.291	-0,73%	53,81	53,13	53,98	53,37
01-09-2023	721.752	-0,13%	53,69	53,54	54,12	53,76
31-08-2023	1.599.711	-0,24%	54,06	53,83	54,33	53,83
30-08-2023	700.495	0,54%	53,82	53,65	54,26	53,96
29-08-2023	892.341	-0,21%	53,89	53,66	54,28	53,67
28-08-2023	693.942	0,51%	53,75	53,51	53,97	53,78
25-08-2023	504.193	0,47%	53,16	53,16	53,79	53,51
24-08-2023	777.860	0,68%	53,23	53,22	53,58	53,26
23-08-2023	759.051	0,51%	52,79	52,71	53,31	52,90
22-08-2023	971.613	-0,81%	53,09	52,63	53,22	52,63
21-08-2023	1.016.617	-0,24%	53,13	52,90	53,72	53,06
18-08-2023	1.165.129	-0,13%	53,10	52,90	53,29	53,19
17-08-2023	1.080.102	-0,88%	53,49	53,17	53,56	53,26
16-08-2023	987.352	-0,32%	53,33	53,25	53,82	53,73
15-08-2023	1.007.084	-1,84%	54,47	53,82	54,71	53,90
14-08-2023	647.903	0,70%	54,68	54,57	54,91	54,91
11-08-2023	1.056.915	-0,96%	54,93	54,48	54,95	54,53
10-08-2023	1.470.658	0,27%	55,10	55,04	55,47	55,06
09-08-2023	670.601	0,73%	54,70	54,65	55,08	54,91
08-08-2023	833.846	0,07%	54,39	54,24	54,86	54,51
07-08-2023	582.707	0,50%	54,04	53,97	54,48	54,47
04-08-2023	1.148.217	-0,55%	54,39	53,66	54,49	54,20
03-08-2023	1.240.161	-1,59%	54,96	54,23	55,07	54,50
02-08-2023	1.506.391	0,16%	55,05	54,75	55,44	55,38
01-08-2023	926.958	-0,43%	55,57	55,23	55,75	55,29
31-07-2023	1.473.573	-1,60%	56,02	55,53	56,25	55,53
28-07-2023	1.041.423	0,41%	56,00	55,99	56,57	56,43
27-07-2023	1.625.977	0,54%	56,21	55,72	56,46	56,20
26-07-2023	1.902.448	-1,52%	56,20	54,85	56,44	55,90
25-07-2023	1.223.961	0,84%	56,63	56,48	57,05	56,76
24-07-2023	931.895	-0,51%	56,48	55,87	56,61	56,29
21-07-2023	1.408.774	0,96%	56,34	56,25	56,83	56,58
20-07-2023	1.225.040	0,88%	55,57	54,88	56,07	56,04