Danone SA (BN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
19/07/2023	848.727	0,31%	55,41	55,41	55,91	55,55
18/07/2023	719.952	0,31%	55,19	54,85	55,38	55,38
17/07/2023	809.888	-0,76%	55,07	54,99	55,56	55,21
14/07/2023	735.302	0,22%	55,54	55,54	55,87	55,63
13/07/2023	962.600	0,42%	55,25	55,22	55,86	55,51
12/07/2023	914.761	0,47%	55,07	54,91	55,38	55,28
11/07/2023	805.205	-0,11%	54,97	54,58	55,24	55,02
10/07/2023	735.043	-0,33%	55,06	55,03	55,67	55,08
07/07/2023	910.978	-0,50%	56,00	55,07	56,00	55,26
06/07/2023	1.627.556	-1,33%	56,09	55,25	56,11	55,54
05/07/2023	1.280.416	0,68%	55,89	55,65	56,29	56,29
04/07/2023	637.948	-0,87%	56,52	55,91	56,63	55,91
03/07/2023	821.887	0,46%	56,41	56,26	57,21	56,40
30/06/2023	1.846.714	1,26%	55,62	55,58	56,42	56,14
29/06/2023	598.614	0,09%	55,30	55,24	55,66	55,44
28/06/2023	1.082.724	0,25%	55,24	55,07	55,86	55,39
27/06/2023	1.148.783	-0,84%	55,89	54,82	55,94	55,25
26/06/2023	974.230	-0,66%	56,17	55,50	56,17	55,72
23/06/2023	1.142.957	0,32%	55,85	55,56	56,31	56,09
22/06/2023	1.271.456	-0,60%	56,28	55,56	56,53	55,91
21/06/2023	1.858.087	2,03%	55,17	55,15	56,53	56,25
20/06/2023	1.080.281	0,40%	54,87	54,75	55,45	55,13
19/06/2023	1.087.656	-0,71%	55,25	54,86	55,55	54,91
16/06/2023	3.704.411	1,17%	54,66	54,55	55,66	55,30
15/06/2023	1.495.259	1,34%	53,94	53,94	54,97	54,66
14/06/2023	1.143.954	0,19%	53,77	53,73	54,07	53,94
13/06/2023	1.312.970	0,06%	53,80	53,12	53,98	53,84
12/06/2023	1.434.068	0,35%	53,78	53,34	54,13	53,81
09/06/2023	1.591.462	-1,94%	54,74	53,29	54,74	53,62
08/06/2023	1.546.049	-1,14%	55,27	54,55	55,41	54,68
07/06/2023	1.106.696	-1,53%	55,78	55,21	56,13	55,31
06/06/2023	1.062.552	0,39%	55,88	55,42	56,31	56,17
05/06/2023	979.202	-0,20%	56,19	55,95	56,46	55,95
02/06/2023	1.494.571	1,28%	55,35	55,27	56,26	56,06
01/06/2023	1.066.679	0,02%	55,49	55,08	55,78	55,35
31/05/2023	288.393	0,66%	55,38	55,26	56,13	55,34
30/05/2023	1.514.807	-2,76%	57,39	55,46	57,44	55,72
29/05/2023	387.967	0,25%	57,38	57,11	57,38	57,30
26/05/2023	972.619	0,00%	57,22	56,83	57,31	57,16
25/05/2023	1.023.679	-0,63%	57,65	56,67	57,68	57,16
24/05/2023	1.327.736	-1,29%	58,10	57,33	58,15	57,52
23/05/2023	847.093	-0,22%	58,40	58,21	58,52	58,27
22/05/2023	1.006.103	-0,60%	58,68	58,36	58,92	58,40
19/05/2023	1.092.636	0,51%	58,56	58,30	59,10	58,75
18/05/2023	732.221	-0,31%	58,64	58,30	58,80	58,45
17/05/2023	941.285	-0,95%	59,12	58,50	59,54	58,63
16/05/2023	921.543	0,15%	59,00	58,80	59,44	59,19
15/05/2023	672.448	0,02%	59,35	59,05	59,53	59,10
12/05/2023	938.739	0,12%	59,14	58,88	59,40	59,09
11/05/2023	1.052.838	1,39%	58,36	58,30	59,08	59,02
10/05/2023	1.224.954	-1,02%	58,48	58,06	58,75	58,21
09/05/2023	1.371.325	0,56%	58,81	58,41	58,87	58,81
08/05/2023	874.714	0,15%	60,39	60,24	60,60	60,48
05/05/2023	1.017.897	0,08%	60,51	60,00	60,56	60,39
04/05/2023	1.266.554	-0,13%	60,11	59,79	60,39	60,34
03/05/2023	1.242.365	0,57%	60,31	60,07	60,63	60,42
02/05/2023	1.654.568	0,15%	59,93	59,61	60,18	60,08
01/05/2023	1.629.066	0,89%	59,66	59,31	59,99	59,99
28/04/2023	1.629.066	0,89%	59,66	59,31	59,99	59,99
27/04/2023	1.773.009	-1,48%	60,30	59,28	60,55	59,46
26/04/2023	2.411.508	-0,15%	60,78	60,25	61,88	60,35
25/04/2023	1.454.307	0,55%	60,33	59,72	60,48	60,44
24/04/2023	1.146.953	0,42%	60,21	59,99	60,27	60,11
21/04/2023	1.405.811	0,10%	59,80	59,56	60,12	59,86
20/04/2023	1.173.977	0,57%	59,35	59,07	59,80	59,80
19/04/2023	1.049.783	0,63%	59,01	58,96	59,57	59,46
18/04/2023	1.160.108	-0,69%	59,58	59,01	59,58	59,09
17/04/2023	1.466.265	1,14%	58,89	58,88	59,69	59,50
14/04/2023	1.348.684	-0,15%	59,02	58,63	59,14	58,83
13/04/2023	1.363.541	-0,03%	58,86	58,24	59,03	58,92
12/04/2023	1.690.165	-0,36%	59,10	58,59	59,17	58,94
11/04/2023	1.948.971	-0,64%	59,65	58,90	59,69	59,15
10/04/2023	1.320.985	0,07%	59,65	59,31	59,96	59,53
06/04/2023	1.320.985	0,07%	59,65	59,31	59,96	59,53
05/04/2023	1.552.694	0,99%	59,40	59,14	59,99	59,49
04/04/2023	1.797.026	1,67%	58,20	57,93	59,12	58,91
03/04/2023	1.291.454	1,10%	57,31	57,21	58,03	57,94
31/03/2023	1.658.817	1,27%	56,74	56,60	57,69	57,31
30/03/2023	1.584.094	-0,79%	57,30	56,48	57,31	56,59
29/03/2023	1.235.939	0,49%	56,86	56,86	57,30	57,04
28/03/2023	1.312.214	-0,11%	57,01	56,54	57,02	56,76
27/03/2023	1.327.730	0,98%	56,52	56,39	57,08	56,82
24/03/2023	1.539.646	0,29%	55,96	55,57	56,38	56,27
23/03/2023	1.304.402	-0,18%	56,15	55,62	56,18	56,11
22/03/2023	1.207.957	1,55%	55,29	55,19	56,33	56,21
21/03/2023	2.018.104	0,89%	54,94	54,85	55,52	55,35
20/03/2023	1.697.298	0,73%	54,50	54,26	54,93	54,86
17/03/2023	3.041.249	-1,04%	55,08	54,43	55,40	54,46
16/03/2023	2.543.928	1,29%	54,58	54,43	55,45	55,03
15/03/2023	2.037.315	-0,40%	54,60	53,51	54,73	54,33
14/03/2023	1.288.418	0,41%	54,33	54,02	54,78	54,55
13/03/2023	2.076.156	-1,24%	54,89	53,85	54,89	54,33
10/03/2023	2.122.445	0,06%	54,95	54,31	55,35	55,01
09/03/2023	1.556.813	0,90%	54,49	54,48	55,28	54,98
08/03/2023	1.238.386	0,89%	53,97	53,96	54,83	54,49
07/03/2023	1.633.207	1,10%	53,40	53,23	54,31	54,01
06/03/2023	1.045.036	-0,74%	53,89	53,41	53,94	53,42
03/03/2023	1.036.117	0,30%	53,69	53,43	53,94	53,82
02/03/2023	1.358.764	1,17%	52,86	52,64	53,66	53,66
01/03/2023	1.301.955	-0,38%	53,07	52,68	54,04	53,04