Danone SA (BN)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 20/05/2025 |
1.239.564 |
0,94%
|
74,68
|
74,60
|
75,62
|
75,28
|
| 19/05/2025 |
1.091.688 |
0,38%
|
74,66
|
74,02
|
74,82
|
74,58
|
| 16/05/2025 |
1.759.925 |
1,09%
|
73,80
|
73,72
|
74,46
|
74,30
|
| 15/05/2025 |
1.633.251 |
2,23%
|
72,28
|
71,92
|
73,50
|
73,50
|
| 14/05/2025 |
1.286.806 |
0,81%
|
71,18
|
71,12
|
72,10
|
71,90
|
| 13/05/2025 |
1.038.834 |
-0,89%
|
72,20
|
71,26
|
72,44
|
71,32
|
| 12/05/2025 |
1.896.746 |
-3,23%
|
74,36
|
71,62
|
74,54
|
71,96
|
| 09/05/2025 |
1.284.443 |
0,22%
|
74,40
|
73,98
|
74,86
|
74,36
|
| 08/05/2025 |
1.214.534 |
-1,07%
|
75,22
|
74,16
|
75,24
|
74,20
|
| 07/05/2025 |
1.309.091 |
0,35%
|
74,82
|
74,62
|
75,14
|
75,00
|
| 06/05/2025 |
987.068 |
-0,43%
|
75,48
|
74,74
|
75,56
|
74,74
|
| 05/05/2025 |
858.816 |
0,35%
|
75,18
|
74,72
|
75,24
|
75,06
|
| 02/05/2025 |
1.665.662 |
1,29%
|
75,86
|
74,80
|
77,18
|
74,80
|
| 30/04/2025 |
1.855.208 |
1,25%
|
75,40
|
75,22
|
76,08
|
75,96
|
| 29/04/2025 |
1.175.284 |
0,29%
|
75,14
|
74,74
|
75,42
|
75,02
|
| 28/04/2025 |
1.111.860 |
0,03%
|
75,00
|
74,50
|
75,18
|
74,80
|
| 25/04/2025 |
1.777.433 |
-0,53%
|
74,88
|
74,40
|
75,60
|
74,78
|
| 24/04/2025 |
1.951.020 |
1,16%
|
74,42
|
74,32
|
75,72
|
75,18
|
| 23/04/2025 |
2.441.552 |
0,79%
|
73,94
|
73,04
|
74,42
|
74,32
|
| 22/04/2025 |
1.655.010 |
0,00%
|
74,30
|
73,32
|
74,52
|
73,74
|
| 17/04/2025 |
1.274.302 |
0,08%
|
72,94
|
72,94
|
74,10
|
73,74
|
| 16/04/2025 |
1.663.798 |
0,99%
|
73,46
|
73,08
|
73,80
|
73,68
|
| 15/04/2025 |
2.231.555 |
1,36%
|
72,22
|
72,10
|
73,14
|
72,96
|
| 14/04/2025 |
1.501.912 |
1,10%
|
71,22
|
70,88
|
71,98
|
71,98
|
| 11/04/2025 |
1.591.298 |
1,25%
|
70,88
|
70,62
|
71,72
|
71,20
|
| 10/04/2025 |
2.227.088 |
0,86%
|
68,74
|
68,66
|
71,00
|
70,32
|
| 09/04/2025 |
2.506.171 |
-2,33%
|
70,70
|
69,02
|
70,90
|
69,72
|
| 08/04/2025 |
2.684.641 |
2,94%
|
69,20
|
68,78
|
71,38
|
71,38
|
| 07/04/2025 |
4.355.761 |
-4,12%
|
70,92
|
69,16
|
71,70
|
69,34
|
| 04/04/2025 |
3.925.283 |
-0,90%
|
74,02
|
72,32
|
74,92
|
72,32
|
| 03/04/2025 |
2.600.840 |
3,64%
|
71,60
|
71,32
|
73,28
|
72,98
|
| 02/04/2025 |
1.392.443 |
-0,31%
|
70,26
|
70,10
|
70,90
|
70,42
|
| 01/04/2025 |
1.628.324 |
-0,28%
|
70,96
|
70,44
|
71,48
|
70,64
|
| 31/03/2025 |
1.682.310 |
0,03%
|
70,74
|
70,46
|
71,04
|
70,84
|
| 28/03/2025 |
1.907.070 |
0,00%
|
69,12
|
68,84
|
71,04
|
70,82
|
| 27/03/2025 |
1.362.356 |
0,40%
|
70,80
|
70,70
|
71,26
|
70,82
|
| 26/03/2025 |
1.185.255 |
-0,73%
|
71,06
|
70,08
|
71,40
|
70,54
|
| 25/03/2025 |
1.252.187 |
0,51%
|
71,12
|
70,90
|
71,86
|
71,06
|
| 24/03/2025 |
1.154.469 |
-1,64%
|
71,88
|
70,64
|
71,88
|
70,70
|
| 21/03/2025 |
2.641.346 |
0,45%
|
71,40
|
71,28
|
72,00
|
71,88
|
| 20/03/2025 |
1.181.871 |
0,14%
|
71,78
|
71,24
|
71,84
|
71,56
|
| 19/03/2025 |
1.755.208 |
0,90%
|
70,60
|
70,60
|
71,58
|
71,46
|
| 18/03/2025 |
1.945.683 |
-1,37%
|
71,82
|
70,72
|
71,90
|
70,82
|
| 17/03/2025 |
1.239.561 |
0,50%
|
71,26
|
70,98
|
71,92
|
71,80
|
| 14/03/2025 |
2.592.640 |
1,10%
|
71,98
|
71,14
|
72,32
|
71,44
|
| 13/03/2025 |
1.982.683 |
0,06%
|
70,68
|
70,62
|
71,22
|
70,66
|
| 12/03/2025 |
2.110.421 |
-1,07%
|
71,60
|
70,62
|
71,92
|
70,62
|
| 11/03/2025 |
2.302.523 |
-1,33%
|
72,26
|
71,16
|
72,92
|
71,38
|
| 10/03/2025 |
2.355.654 |
0,72%
|
71,92
|
71,72
|
72,60
|
72,34
|
| 07/03/2025 |
2.101.651 |
1,96%
|
70,72
|
70,48
|
71,94
|
71,82
|
| 06/03/2025 |
2.061.860 |
-0,42%
|
70,74
|
69,46
|
70,84
|
70,44
|
| 05/03/2025 |
2.497.963 |
-2,21%
|
70,98
|
70,42
|
71,54
|
70,74
|
| 04/03/2025 |
3.003.729 |
5,02%
|
68,98
|
68,94
|
72,34
|
72,34
|
| 03/03/2025 |
2.085.146 |
0,03%
|
68,92
|
68,38
|
69,34
|
68,88
|
| 28/02/2025 |
3.151.419 |
0,64%
|
68,30
|
68,06
|
69,20
|
68,86
|
| 27/02/2025 |
1.926.265 |
-1,07%
|
69,14
|
67,58
|
69,16
|
68,42
|
| 26/02/2025 |
2.677.736 |
-0,52%
|
70,20
|
68,92
|
71,16
|
69,16
|
| 25/02/2025 |
1.780.010 |
-0,49%
|
69,66
|
69,24
|
69,76
|
69,52
|
| 24/02/2025 |
1.287.320 |
2,02%
|
68,86
|
68,76
|
69,96
|
69,86
|
| 21/02/2025 |
1.345.280 |
0,41%
|
68,30
|
68,00
|
68,62
|
68,48
|
| 20/02/2025 |
1.146.028 |
0,47%
|
68,00
|
67,50
|
68,30
|
68,20
|
| 19/02/2025 |
964.691 |
0,15%
|
67,88
|
67,40
|
68,00
|
67,88
|
| 18/02/2025 |
1.182.518 |
-0,35%
|
68,20
|
67,40
|
68,34
|
67,78
|
| 17/02/2025 |
1.097.221 |
1,28%
|
67,10
|
67,10
|
68,02
|
68,02
|
| 14/02/2025 |
1.286.745 |
0,45%
|
66,62
|
66,50
|
67,38
|
67,16
|
| 13/02/2025 |
1.374.938 |
-0,51%
|
67,64
|
66,08
|
67,86
|
66,86
|
| 12/02/2025 |
1.540.656 |
0,90%
|
67,02
|
66,50
|
67,32
|
67,20
|
| 11/02/2025 |
943.653 |
-0,06%
|
66,94
|
66,42
|
66,98
|
66,60
|
| 10/02/2025 |
912.527 |
-0,39%
|
66,90
|
66,38
|
67,12
|
66,64
|
| 07/02/2025 |
1.102.563 |
1,03%
|
66,34
|
66,30
|
66,90
|
66,90
|
| 06/02/2025 |
1.189.498 |
0,82%
|
65,78
|
65,62
|
66,32
|
66,22
|
| 05/02/2025 |
1.143.948 |
0,40%
|
65,08
|
65,02
|
65,96
|
65,68
|
| 04/02/2025 |
1.310.466 |
-1,65%
|
66,08
|
65,42
|
66,22
|
65,42
|
| 03/02/2025 |
1.363.182 |
-1,42%
|
66,98
|
66,40
|
67,14
|
66,52
|
| 31/01/2025 |
1.281.360 |
-0,59%
|
67,92
|
67,32
|
67,96
|
67,48
|
| 30/01/2025 |
1.253.552 |
1,40%
|
67,04
|
66,74
|
67,94
|
67,88
|
| 29/01/2025 |
1.056.200 |
-0,74%
|
66,92
|
66,44
|
67,22
|
66,94
|
| 28/01/2025 |
1.185.008 |
1,57%
|
66,28
|
66,10
|
67,50
|
67,44
|
| 27/01/2025 |
1.336.731 |
2,25%
|
65,12
|
65,02
|
66,40
|
66,40
|
| 24/01/2025 |
1.348.592 |
-0,15%
|
64,96
|
64,46
|
65,04
|
64,94
|
| 23/01/2025 |
1.159.956 |
-0,18%
|
65,06
|
64,96
|
65,48
|
65,04
|
| 22/01/2025 |
1.196.335 |
-0,40%
|
65,24
|
64,94
|
65,60
|
65,16
|
| 21/01/2025 |
876.445 |
-0,03%
|
65,56
|
65,14
|
65,58
|
65,42
|
| 20/01/2025 |
933.501 |
0,65%
|
65,00
|
64,96
|
65,66
|
65,44
|
| 17/01/2025 |
1.450.750 |
0,87%
|
64,80
|
64,68
|
65,24
|
65,02
|
| 16/01/2025 |
1.414.885 |
0,50%
|
63,76
|
63,52
|
64,54
|
64,46
|
| 15/01/2025 |
1.067.461 |
0,69%
|
63,92
|
63,92
|
64,36
|
64,14
|
| 14/01/2025 |
1.248.206 |
-0,44%
|
64,08
|
63,54
|
64,36
|
63,70
|
| 13/01/2025 |
940.952 |
-0,65%
|
64,12
|
63,92
|
64,56
|
63,98
|
| 09/01/2025 |
851.246 |
1,24%
|
65,18
|
64,40
|
65,82
|
64,40
|
| 08/01/2025 |
1.956.092 |
-1,19%
|
64,52
|
63,86
|
65,18
|
64,76
|
| 07/01/2025 |
1.322.261 |
1,55%
|
64,64
|
64,02
|
65,66
|
65,54
|
| 06/01/2025 |
1.089.978 |
-0,31%
|
64,28
|
63,86
|
64,62
|
64,54
|
| 03/01/2025 |
970.582 |
-0,22%
|
65,14
|
64,58
|
65,20
|
64,74
|
| 02/01/2025 |
628.180 |
-0,37%
|
65,00
|
64,46
|
65,10
|
64,88
|
| 31/12/2024 |
0 |
0,96%
|
64,38
|
64,26
|
65,12
|
65,12
|
| 30/12/2024 |
684.167 |
-0,43%
|
64,76
|
64,40
|
64,98
|
64,50
|
| 27/12/2024 |
760.850 |
1,12%
|
63,70
|
63,64
|
64,78
|
64,78
|
| 26/12/2024 |
0 |
-0,25%
|
64,40
|
64,06
|
64,48
|
64,06
|
| 24/12/2024 |
0 |
-0,25%
|
64,40
|
64,06
|
64,48
|
64,22
|
