Danone SA (BN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
10-10-2022	1.125.739	0,21%	47,20	47,005	47,68	47,475
07-10-2022	914.036	-1,14%	47,65	47,23	48,045	47,375
06-10-2022	688.947	-0,88%	48,53	47,83	48,78	47,92
05-10-2022	1.078.079	-1,68%	49,055	48,165	49,18	48,345
04-10-2022	1.558.878	3,06%	48,185	47,895	49,53	49,17
03-10-2022	1.344.694	-1,77%	48,04	47,52	48,26	47,71
30-09-2022	1.448.544	0,81%	48,575	48,16	48,93	48,57
29-09-2022	1.226.573	-0,59%	48,24	47,65	48,325	48,18
28-09-2022	1.771.328	0,06%	48,025	47,335	48,48	48,465
27-09-2022	1.111.407	-0,35%	48,90	48,20	49,12	48,435
26-09-2022	1.270.000	-1,81%	49,13	48,34	49,715	48,605
23-09-2022	1.375.142	-1,00%	50,10	49,08	50,12	49,50
22-09-2022	1.359.780	1,30%	48,965	48,96	50,36	50,00
21-09-2022	886.423	-0,34%	49,03	48,90	49,71	49,36
20-09-2022	1.267.244	-0,23%	49,645	49,455	50,13	49,53
19-09-2022	981.304	0,27%	49,33	48,97	49,97	49,645
16-09-2022	3.570.492	-1,18%	49,675	49,365	50,08	49,51
15-09-2022	1.259.794	-0,81%	50,43	49,685	50,90	50,10
14-09-2022	1.346.050	-1,96%	51,29	50,34	51,49	50,51
13-09-2022	1.193.077	-0,79%	52,14	51,52	52,34	51,52
12-09-2022	1.165.304	1,66%	51,28	51,13	51,99	51,93
09-09-2022	1.087.363	1,09%	50,53	50,45	51,31	51,08
08-09-2022	1.086.715	-0,34%	50,73	49,685	51,08	50,53
07-09-2022	1.131.820	-0,35%	50,63	49,985	50,88	50,70
06-09-2022	1.241.367	-0,70%	50,65	50,16	51,41	50,88
05-09-2022	1.369.938	-1,95%	51,37	50,54	51,56	51,24
02-09-2022	1.389.296	0,40%	52,29	51,74	52,45	52,26
01-09-2022	1.047.087	-0,88%	52,13	51,67	52,46	52,05
31-08-2022	2.564.513	0,65%	52,66	51,65	52,77	52,51
30-08-2022	1.069.705	-0,38%	52,29	51,91	52,81	52,17
29-08-2022	708.967	-0,10%	52,17	51,88	52,44	52,37
26-08-2022	1.355.284	-1,82%	53,55	52,01	53,73	52,42
25-08-2022	980.896	-0,22%	53,81	53,17	54,12	53,39
24-08-2022	923.395	1,06%	52,79	52,63	53,74	53,51
23-08-2022	1.147.649	-0,53%	52,87	52,42	53,29	52,95
22-08-2022	1.189.554	-0,78%	53,43	52,86	53,64	53,23
19-08-2022	942.129	-0,06%	53,34	53,28	53,84	53,65
18-08-2022	654.155	-0,76%	53,75	53,49	54,11	53,68
17-08-2022	656.212	-0,09%	54,15	53,94	54,64	54,09
16-08-2022	953.905	0,86%	53,78	53,76	54,70	54,14
15-08-2022	761.679	1,86%	53,15	52,95	53,68	53,68
12-08-2022	1.167.843	-1,59%	53,41	52,57	53,76	52,70
11-08-2022	791.890	-0,04%	53,60	53,14	53,62	53,55
10-08-2022	923.116	0,00%	53,58	53,26	53,94	53,57
09-08-2022	919.587	-0,06%	53,39	53,01	53,74	53,57
08-08-2022	703.496	-0,13%	53,84	53,60	54,03	53,60
05-08-2022	672.767	-0,80%	54,03	53,60	54,21	53,67
04-08-2022	1.018.175	0,15%	53,97	53,55	54,45	54,10
03-08-2022	927.884	0,04%	53,65	53,04	54,08	54,02
02-08-2022	1.018.047	0,50%	53,50	53,50	54,34	54,00
01-08-2022	1.085.518	-0,15%	53,61	52,87	54,16	53,73
29-07-2022	1.982.286	0,77%	53,89	52,76	54,31	53,81
28-07-2022	1.460.222	-1,93%	54,90	53,15	55,03	53,40
27-07-2022	1.624.580	-0,96%	56,38	54,12	56,88	54,45
26-07-2022	1.604.445	1,33%	53,95	53,95	55,23	54,98
25-07-2022	941.219	0,97%	53,48	53,46	54,50	54,26
22-07-2022	1.429.192	-0,17%	53,89	53,30	54,11	53,74
21-07-2022	1.310.624	-0,35%	54,00	52,95	54,34	53,83
20-07-2022	1.071.605	-1,10%	54,98	53,92	54,98	54,02
19-07-2022	1.340.303	2,06%	53,67	53,39	55,08	54,62
18-07-2022	1.106.944	-0,32%	53,83	53,16	53,86	53,52
15-07-2022	1.188.309	1,23%	52,98	52,49	53,79	53,69
14-07-2022	902.662	-1,19%	53,60	52,45	53,65	53,04
13-07-2022	1.093.973	-1,52%	54,21	52,89	54,22	53,68
12-07-2022	1.441.906	2,04%	53,35	53,05	55,04	54,51
11-07-2022	738.444	-0,32%	53,06	52,98	53,63	53,42
08-07-2022	1.057.199	0,62%	53,28	52,70	53,74	53,59
07-07-2022	1.430.019	-0,60%	54,21	52,98	54,34	53,26
06-07-2022	1.167.279	1,21%	53,19	53,13	53,92	53,58
05-07-2022	1.520.766	-1,45%	53,84	52,75	53,89	52,94
04-07-2022	810.019	0,79%	53,60	53,52	54,05	53,72
01-07-2022	928.974	0,08%	52,97	52,53	53,53	53,30
30-06-2022	1.889.358	0,43%	52,48	51,90	53,47	53,26
29-06-2022	1.122.397	0,27%	52,48	52,34	53,08	53,03
28-06-2022	1.337.910	0,40%	52,91	52,61	53,40	52,89
27-06-2022	1.348.746	0,17%	52,50	52,42	53,18	52,68
24-06-2022	1.617.668	3,99%	51,06	50,92	52,74	52,59
23-06-2022	1.966.373	-1,08%	50,89	50,22	51,07	50,57
22-06-2022	1.818.675	-1,01%	51,60	50,64	52,03	51,12
21-06-2022	1.153.248	-0,60%	52,00	51,33	52,32	51,64
20-06-2022	1.576.378	0,10%	52,17	51,12	52,31	51,95
17-06-2022	4.770.352	3,24%	50,37	50,15	52,22	51,90
16-06-2022	1.828.025	-2,12%	51,30	49,73	51,59	50,27
15-06-2022	2.125.888	-0,73%	51,86	50,59	52,38	51,36
14-06-2022	1.713.837	-2,78%	53,29	51,66	53,41	51,74
13-06-2022	1.805.830	1,08%	52,14	52,00	53,47	53,22
10-06-2022	1.759.787	-1,29%	52,82	51,66	53,00	52,65
09-06-2022	1.433.464	-1,19%	53,76	53,00	54,01	53,34
08-06-2022	1.706.312	-2,72%	55,29	53,25	55,35	53,98
07-06-2022	1.113.494	-0,73%	55,75	54,98	56,06	55,49
06-06-2022	978.254	0,00%	56,14	55,39	56,22	55,90
03-06-2022	1.005.104	-0,71%	56,86	55,85	56,90	55,90
02-06-2022	1.869.711	2,96%	55,32	55,32	57,00	56,30
01-06-2022	1.545.935	-0,09%	54,96	54,34	55,37	54,68
31-05-2022	2.368.698	-0,11%	54,59	54,46	55,34	54,73
30-05-2022	1.109.228	0,06%	55,06	54,46	55,09	54,79
27-05-2022	1.320.735	0,37%	54,89	53,94	54,89	54,76
26-05-2022	1.166.758	-0,73%	54,88	54,13	54,90	54,56
25-05-2022	1.162.656	1,07%	54,76	54,37	55,17	54,96
24-05-2022	1.202.725	-1,40%	54,79	53,91	54,87	54,38