Danone SA (BN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
28/02/2023	1.958.585	-0,95%	53,45	53,08	53,63	53,24
27/02/2023	1.602.863	-0,04%	53,78	53,67	54,26	53,75
24/02/2023	2.466.155	-0,24%	54,00	53,53	54,06	53,77
23/02/2023	1.702.631	-1,39%	54,48	53,62	54,68	53,90
22/02/2023	3.154.590	4,49%	52,40	52,19	55,19	54,66
21/02/2023	1.377.265	0,10%	52,15	52,01	52,44	52,31
20/02/2023	945.985	0,33%	52,41	51,98	52,42	52,26
17/02/2023	1.466.137	0,77%	51,49	51,13	52,33	52,09
16/02/2023	1.393.963	-0,21%	52,00	51,56	52,32	51,69
15/02/2023	1.463.315	2,23%	50,87	50,77	51,93	51,80
14/02/2023	941.585	0,16%	50,86	50,67	51,18	50,67
13/02/2023	1.003.433	0,84%	50,34	50,18	50,64	50,59
10/02/2023	1.422.664	-0,48%	50,39	49,995	50,57	50,17
09/02/2023	1.258.811	-0,06%	50,75	50,25	50,79	50,41
08/02/2023	1.032.850	0,04%	50,51	50,26	50,82	50,44
07/02/2023	879.607	-0,16%	50,42	50,04	50,52	50,42
06/02/2023	1.140.504	-0,47%	50,49	49,92	50,59	50,50
03/02/2023	1.649.190	0,44%	50,31	50,31	50,76	50,74
02/02/2023	2.013.542	-0,36%	50,80	50,29	51,41	50,52
01/02/2023	1.111.493	0,78%	50,16	50,11	50,78	50,70
31/01/2023	1.195.913	0,42%	50,30	50,08	50,43	50,31
30/01/2023	1.318.109	1,16%	49,63	49,325	50,31	50,10
27/01/2023	1.409.581	0,66%	49,83	49,32	49,965	49,525
26/01/2023	1.228.888	-1,21%	49,94	49,20	50,16	49,20
25/01/2023	874.808	-0,70%	50,25	49,485	50,38	49,80
24/01/2023	979.838	-0,32%	50,49	50,04	50,50	50,15
23/01/2023	995.453	-0,08%	50,49	50,02	50,66	50,31
20/01/2023	1.265.516	0,28%	50,40	50,02	50,43	50,35
19/01/2023	1.560.870	0,46%	49,97	49,905	50,80	50,21
18/01/2023	1.395.339	-0,20%	50,05	49,955	50,30	49,98
17/01/2023	1.494.286	-0,10%	49,925	49,265	50,08	50,08
16/01/2023	799.484	0,83%	49,865	49,78	50,17	50,13
13/01/2023	1.309.230	0,74%	49,40	49,33	50,10	49,72
12/01/2023	1.533.520	-0,84%	50,10	49,355	50,33	49,355
11/01/2023	1.186.521	0,58%	49,38	49,355	50,20	49,775
10/01/2023	1.237.438	0,72%	49,30	49,08	49,63	49,49
09/01/2023	2.201.984	-1,03%	49,29	48,30	49,495	49,135
06/01/2023	1.502.257	-1,83%	49,60	49,165	50,06	49,645
05/01/2023	1.050.165	0,30%	50,34	50,11	50,72	50,57
04/01/2023	1.319.109	0,93%	50,22	50,18	50,99	50,42
03/01/2023	1.012.176	0,76%	49,60	49,23	50,22	49,955
02/01/2023	597.864	0,71%	49,48	49,13	49,665	49,58
30/12/2022	781.578	-1,66%	49,75	49,18	49,82	49,23
29/12/2022	632.011	0,45%	49,685	49,295	50,12	50,06
28/12/2022	646.324	-0,27%	50,00	49,835	50,11	49,835
27/12/2022	562.254	0,01%	50,00	49,755	50,04	49,97
23/12/2022	865.327	0,47%	49,79	49,605	50,25	49,965
22/12/2022	972.012	0,05%	49,69	49,595	50,01	49,73
21/12/2022	1.082.915	1,82%	48,875	48,75	49,785	49,705
20/12/2022	1.258.956	-1,50%	49,41	48,81	49,62	48,815
19/12/2022	1.334.094	1,92%	49,125	48,985	49,775	49,56
16/12/2022	2.673.604	0,00%	48,645	48,035	48,845	48,625
15/12/2022	2.055.835	-2,22%	49,505	48,315	49,605	48,625
14/12/2022	1.421.758	0,00%	49,73	49,17	49,77	49,73
13/12/2022	2.127.211	0,23%	49,405	48,685	50,34	49,73
12/12/2022	1.152.698	-1,19%	50,10	49,565	50,10	49,615
09/12/2022	1.072.120	0,66%	50,03	49,45	50,22	50,21
08/12/2022	1.188.714	-1,35%	50,57	49,575	50,57	49,88
07/12/2022	1.281.006	-0,51%	50,79	49,92	50,89	50,56
06/12/2022	1.423.366	0,67%	50,42	50,36	50,90	50,82
05/12/2022	1.286.827	-1,45%	50,94	50,04	51,01	50,48
02/12/2022	1.297.248	0,77%	50,88	50,70	51,34	51,22
01/12/2022	1.669.906	1,50%	50,33	50,24	50,91	50,83
30/11/2022	2.363.285	-0,44%	50,50	49,865	50,50	50,08
29/11/2022	1.088.581	0,02%	50,15	50,11	50,88	50,30
28/11/2022	1.177.288	-0,36%	50,49	50,12	50,55	50,29
25/11/2022	900.288	0,00%	50,60	50,33	50,92	50,47
24/11/2022	951.574	-0,22%	50,67	50,47	50,98	50,47
23/11/2022	965.833	-0,22%	50,80	50,46	50,89	50,58
22/11/2022	1.071.044	0,10%	50,66	50,61	51,12	50,69
21/11/2022	1.337.128	1,51%	49,935	49,79	50,64	50,64
18/11/2022	1.953.841	-0,04%	50,26	49,61	50,39	49,885
17/11/2022	1.561.897	-0,77%	50,50	49,285	50,64	49,905
16/11/2022	1.446.607	0,87%	49,965	49,645	50,35	50,29
15/11/2022	1.276.126	-0,73%	50,25	49,72	50,74	49,855
14/11/2022	1.205.317	1,80%	49,765	49,595	50,51	50,22
11/11/2022	1.548.459	-0,40%	49,345	48,88	49,69	49,33
10/11/2022	2.339.296	-0,81%	49,815	49,205	50,18	49,53
09/11/2022	1.035.324	1,33%	49,19	49,175	50,02	49,935
08/11/2022	1.150.465	0,38%	49,225	48,83	49,465	49,28
07/11/2022	1.710.191	-1,89%	49,945	48,71	50,04	49,095
04/11/2022	1.278.234	0,74%	49,46	49,365	50,21	50,04
03/11/2022	1.017.778	-0,73%	49,93	49,335	50,08	49,675
02/11/2022	953.505	-0,24%	50,19	49,64	50,54	50,04
01/11/2022	997.391	-0,36%	50,49	49,955	50,73	50,16
31/10/2022	1.405.538	1,07%	49,91	49,71	50,51	50,34
28/10/2022	1.966.280	2,90%	48,60	48,245	50,01	49,805
27/10/2022	1.726.510	0,27%	48,32	48,095	48,995	48,40
26/10/2022	1.362.353	-0,65%	48,455	47,685	48,565	48,27
25/10/2022	979.953	0,38%	48,47	48,12	48,715	48,585
24/10/2022	1.113.407	1,62%	47,835	47,82	48,96	48,40
21/10/2022	1.278.299	-0,52%	47,76	47,30	48,01	47,63
20/10/2022	1.314.154	-0,44%	48,005	47,505	48,245	47,88
19/10/2022	933.043	-1,20%	48,60	48,09	48,805	48,09
18/10/2022	1.073.627	0,88%	48,50	47,975	48,86	48,675
17/10/2022	1.033.731	0,57%	48,075	47,985	48,685	48,25
14/10/2022	1.489.902	0,61%	48,31	47,975	48,79	47,975
13/10/2022	1.314.644	-0,18%	47,535	46,75	48,015	47,685
12/10/2022	875.718	-0,03%	47,27	47,27	48,115	47,77
11/10/2022	876.582	0,65%	47,53	47,165	47,855	47,785