Bonduelle SA (BON)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 21/11/2024 |
14.254 |
0,16%
|
6,45
|
6,41
|
6,47
|
6,46
|
| 20/11/2024 |
15.578 |
-0,31%
|
6,52
|
6,42
|
6,52
|
6,45
|
| 19/11/2024 |
25.787 |
-1,07%
|
6,54
|
6,45
|
6,55
|
6,47
|
| 18/11/2024 |
12.387 |
-0,61%
|
6,51
|
6,51
|
6,60
|
6,54
|
| 15/11/2024 |
37.732 |
0,00%
|
6,55
|
6,52
|
6,60
|
6,58
|
| 14/11/2024 |
22.799 |
-0,15%
|
6,60
|
6,52
|
6,61
|
6,58
|
| 13/11/2024 |
94.384 |
1,70%
|
6,48
|
6,41
|
6,60
|
6,59
|
| 12/11/2024 |
14.069 |
0,00%
|
6,43
|
6,42
|
6,49
|
6,48
|
| 11/11/2024 |
17.212 |
-0,77%
|
6,58
|
6,48
|
6,58
|
6,48
|
| 08/11/2024 |
22.011 |
1,24%
|
6,52
|
6,44
|
6,55
|
6,53
|
| 07/11/2024 |
13.831 |
0,00%
|
6,45
|
6,43
|
6,50
|
6,45
|
| 06/11/2024 |
48.797 |
-1,07%
|
6,53
|
6,41
|
6,61
|
6,45
|
| 05/11/2024 |
12.972 |
0,00%
|
6,55
|
6,45
|
6,55
|
6,52
|
| 04/11/2024 |
21.834 |
-1,51%
|
6,66
|
6,48
|
6,66
|
6,52
|
| 01/11/2024 |
12.999 |
-1,19%
|
6,70
|
6,61
|
6,71
|
6,62
|
| 31/10/2024 |
21.419 |
-0,59%
|
6,90
|
6,61
|
6,90
|
6,70
|
| 30/10/2024 |
40.319 |
-1,03%
|
6,76
|
6,68
|
6,81
|
6,74
|
| 29/10/2024 |
20.009 |
-0,15%
|
6,83
|
6,77
|
6,98
|
6,81
|
| 28/10/2024 |
27.951 |
2,10%
|
6,72
|
6,72
|
6,90
|
6,82
|
| 25/10/2024 |
26.218 |
1,99%
|
6,60
|
6,53
|
6,73
|
6,68
|
| 24/10/2024 |
10.006 |
-0,15%
|
6,57
|
6,55
|
6,69
|
6,55
|
| 23/10/2024 |
21.012 |
-1,50%
|
6,64
|
6,53
|
6,72
|
6,56
|
| 22/10/2024 |
70.120 |
0,45%
|
6,57
|
6,45
|
6,78
|
6,66
|
| 21/10/2024 |
37.296 |
-2,64%
|
6,81
|
6,63
|
6,94
|
6,63
|
| 18/10/2024 |
17.863 |
0,44%
|
6,71
|
6,69
|
6,82
|
6,81
|
| 17/10/2024 |
21.740 |
0,44%
|
6,83
|
6,64
|
6,84
|
6,78
|
| 16/10/2024 |
10.397 |
0,30%
|
6,70
|
6,60
|
6,75
|
6,75
|
| 15/10/2024 |
12.260 |
0,75%
|
6,75
|
6,56
|
6,75
|
6,73
|
| 14/10/2024 |
29.000 |
-0,30%
|
6,70
|
6,55
|
6,81
|
6,68
|
| 11/10/2024 |
14.799 |
-0,59%
|
6,80
|
6,68
|
6,84
|
6,70
|
| 10/10/2024 |
57.554 |
-2,60%
|
6,81
|
6,68
|
7,07
|
6,74
|
| 09/10/2024 |
14.424 |
-0,14%
|
6,96
|
6,81
|
7,00
|
6,92
|
| 08/10/2024 |
30.873 |
0,58%
|
6,96
|
6,80
|
7,10
|
6,93
|
| 07/10/2024 |
109.087 |
1,32%
|
6,71
|
6,45
|
7,05
|
6,89
|
| 04/10/2024 |
14.454 |
1,19%
|
6,77
|
6,75
|
6,96
|
6,80
|
| 03/10/2024 |
9.134 |
-0,44%
|
6,86
|
6,70
|
6,86
|
6,72
|
| 02/10/2024 |
28.845 |
-3,43%
|
6,99
|
6,67
|
6,99
|
6,75
|
| 01/10/2024 |
19.752 |
-2,92%
|
7,20
|
6,84
|
7,20
|
6,99
|
| 30/09/2024 |
12.751 |
-0,83%
|
7,23
|
6,90
|
7,23
|
7,20
|
| 27/09/2024 |
57.464 |
7,88%
|
6,84
|
6,78
|
7,26
|
7,26
|
| 26/09/2024 |
22.243 |
2,75%
|
6,60
|
6,58
|
6,79
|
6,73
|
| 25/09/2024 |
14.888 |
-1,95%
|
6,70
|
6,53
|
6,75
|
6,55
|
| 24/09/2024 |
28.173 |
1,21%
|
6,71
|
6,56
|
6,72
|
6,68
|
| 23/09/2024 |
34.563 |
-0,75%
|
6,64
|
6,55
|
6,70
|
6,60
|
| 20/09/2024 |
287.243 |
0,30%
|
6,64
|
6,44
|
6,65
|
6,65
|
| 19/09/2024 |
26.999 |
1,07%
|
6,56
|
6,49
|
6,68
|
6,63
|
| 18/09/2024 |
21.321 |
-0,61%
|
6,66
|
6,50
|
6,66
|
6,56
|
| 17/09/2024 |
17.723 |
-1,35%
|
6,67
|
6,50
|
6,67
|
6,60
|
| 16/09/2024 |
13.362 |
-1,04%
|
6,76
|
6,58
|
6,76
|
6,69
|
| 13/09/2024 |
16.874 |
2,58%
|
6,52
|
6,44
|
6,76
|
6,76
|
| 12/09/2024 |
21.873 |
-0,30%
|
6,59
|
6,55
|
6,65
|
6,59
|
| 11/09/2024 |
25.056 |
0,92%
|
6,55
|
6,54
|
6,82
|
6,61
|
| 10/09/2024 |
33.507 |
0,77%
|
6,49
|
6,36
|
6,55
|
6,55
|
| 09/09/2024 |
18.364 |
-0,76%
|
6,51
|
6,45
|
6,55
|
6,50
|
| 06/09/2024 |
73.095 |
-2,09%
|
6,73
|
6,42
|
6,73
|
6,55
|
| 05/09/2024 |
13.992 |
1,21%
|
6,60
|
6,55
|
6,69
|
6,69
|
| 04/09/2024 |
12.787 |
-0,30%
|
6,56
|
6,56
|
6,76
|
6,61
|
| 03/09/2024 |
36.995 |
-3,35%
|
6,81
|
6,48
|
6,81
|
6,63
|
| 02/09/2024 |
32.277 |
2,39%
|
6,79
|
6,57
|
6,86
|
6,86
|
| 30/08/2024 |
9.865 |
-0,30%
|
6,77
|
6,70
|
6,87
|
6,70
|
| 29/08/2024 |
25.276 |
-1,90%
|
6,85
|
6,67
|
6,91
|
6,72
|
| 28/08/2024 |
17.597 |
-0,15%
|
6,81
|
6,80
|
6,90
|
6,85
|
| 27/08/2024 |
33.730 |
1,33%
|
6,77
|
6,71
|
6,92
|
6,86
|
| 26/08/2024 |
28.766 |
-1,88%
|
6,90
|
6,65
|
6,92
|
6,77
|
| 23/08/2024 |
12.034 |
1,17%
|
6,82
|
6,80
|
6,94
|
6,90
|
| 22/08/2024 |
13.011 |
-1,02%
|
6,94
|
6,82
|
7,00
|
6,82
|
| 21/08/2024 |
19.771 |
-1,01%
|
6,96
|
6,86
|
7,07
|
6,89
|
| 20/08/2024 |
30.470 |
-1,28%
|
7,05
|
6,88
|
7,23
|
6,96
|
| 19/08/2024 |
12.895 |
1,15%
|
7,00
|
6,89
|
7,07
|
7,05
|
| 16/08/2024 |
7.539 |
1,16%
|
6,85
|
6,85
|
6,97
|
6,97
|
| 15/08/2024 |
8.640 |
2,23%
|
6,78
|
6,75
|
6,90
|
6,89
|
| 14/08/2024 |
14.544 |
-2,46%
|
6,96
|
6,74
|
6,96
|
6,74
|
| 13/08/2024 |
7.989 |
-0,43%
|
6,90
|
6,81
|
7,02
|
6,91
|
| 12/08/2024 |
10.951 |
-0,29%
|
7,07
|
6,92
|
7,07
|
6,94
|
| 09/08/2024 |
10.083 |
-0,71%
|
7,06
|
6,96
|
7,18
|
6,96
|
| 08/08/2024 |
20.370 |
-0,85%
|
7,07
|
6,94
|
7,26
|
7,01
|
| 07/08/2024 |
19.936 |
1,14%
|
7,02
|
6,84
|
7,10
|
7,07
|
| 06/08/2024 |
19.374 |
-0,57%
|
7,00
|
6,95
|
7,08
|
6,99
|
| 05/08/2024 |
59.474 |
1,30%
|
6,80
|
6,64
|
7,14
|
7,03
|
| 02/08/2024 |
60.964 |
8,95%
|
6,42
|
6,29
|
7,06
|
6,94
|
| 01/08/2024 |
11.286 |
-0,62%
|
6,46
|
6,33
|
6,53
|
6,37
|
| 31/07/2024 |
25.175 |
2,40%
|
6,31
|
6,26
|
6,41
|
6,41
|
| 30/07/2024 |
18.116 |
1,13%
|
6,21
|
6,21
|
6,33
|
6,26
|
| 29/07/2024 |
32.953 |
0,98%
|
6,18
|
6,13
|
6,27
|
6,19
|
| 26/07/2024 |
7.813 |
1,32%
|
6,05
|
6,05
|
6,20
|
6,13
|
| 25/07/2024 |
29.817 |
-3,05%
|
6,16
|
6,00
|
6,16
|
6,05
|
| 24/07/2024 |
8.759 |
1,96%
|
6,15
|
6,11
|
6,24
|
6,24
|
| 23/07/2024 |
29.945 |
-2,55%
|
6,26
|
6,08
|
6,26
|
6,12
|
| 22/07/2024 |
7.599 |
1,62%
|
6,22
|
6,15
|
6,28
|
6,28
|
| 19/07/2024 |
16.123 |
-0,96%
|
6,29
|
6,12
|
6,29
|
6,18
|
| 18/07/2024 |
15.024 |
0,32%
|
6,30
|
6,22
|
6,37
|
6,24
|
| 17/07/2024 |
15.875 |
2,14%
|
6,14
|
6,10
|
6,22
|
6,22
|
| 16/07/2024 |
20.482 |
-1,62%
|
6,19
|
6,04
|
6,22
|
6,09
|
| 15/07/2024 |
10.062 |
-2,06%
|
6,32
|
6,19
|
6,32
|
6,19
|
| 12/07/2024 |
20.834 |
-1,40%
|
6,34
|
6,21
|
6,34
|
6,32
|
| 11/07/2024 |
8.274 |
2,23%
|
6,30
|
6,21
|
6,41
|
6,41
|
| 10/07/2024 |
13.678 |
1,95%
|
6,20
|
6,18
|
6,29
|
6,27
|
| 09/07/2024 |
28.295 |
-4,21%
|
6,42
|
6,10
|
6,42
|
6,15
|
| 08/07/2024 |
27.954 |
1,91%
|
6,24
|
6,19
|
6,42
|
6,42
|
| 05/07/2024 |
15.674 |
0,00%
|
6,30
|
6,24
|
6,36
|
6,30
|
Por favor leia o