Bonduelle SA (BON)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
09-05-2023	20.050	-1,05%	11,40	11,14	11,42	11,28
08-05-2023	5.882	-1,21%	11,66	11,40	11,66	11,40
05-05-2023	13.392	-0,52%	11,70	11,54	11,72	11,54
04-05-2023	12.139	1,40%	11,54	11,40	11,78	11,60
03-05-2023	16.216	-2,72%	11,88	11,44	11,88	11,44
02-05-2023	16.108	2,80%	11,50	11,50	11,90	11,76
01-05-2023	7.946	0,70%	11,42	11,30	11,50	11,44
28-04-2023	7.946	0,70%	11,42	11,30	11,50	11,44
27-04-2023	18.131	0,71%	11,40	11,22	11,48	11,36
26-04-2023	30.231	0,54%	11,26	11,14	11,48	11,28
25-04-2023	18.246	-1,92%	11,48	11,22	11,48	11,22
24-04-2023	9.209	-1,04%	11,56	11,44	11,56	11,44
21-04-2023	12.370	-0,17%	11,60	11,48	11,60	11,56
20-04-2023	15.925	-0,34%	11,60	11,54	11,68	11,58
19-04-2023	12.997	-0,85%	11,72	11,50	11,72	11,62
18-04-2023	8.039	1,03%	11,66	11,62	11,74	11,72
17-04-2023	19.577	0,69%	11,64	11,58	11,94	11,60
14-04-2023	15.107	-0,17%	11,52	11,46	11,60	11,52
13-04-2023	23.435	-0,17%	11,52	11,50	11,60	11,54
12-04-2023	25.601	0,17%	11,60	11,52	11,68	11,56
11-04-2023	12.281	0,35%	11,56	11,50	11,68	11,54
10-04-2023	11.423	0,00%	11,62	11,42	11,62	11,50
06-04-2023	11.423	0,00%	11,62	11,42	11,62	11,50
05-04-2023	17.392	-2,54%	11,76	11,48	11,78	11,50
04-04-2023	30.748	-0,84%	11,90	11,76	12,08	11,80
03-04-2023	14.710	-1,00%	12,08	11,84	12,20	11,90
31-03-2023	18.459	-0,17%	12,00	12,00	12,14	12,02
30-03-2023	10.218	0,33%	12,00	11,94	12,20	12,04
29-03-2023	12.713	1,01%	12,00	11,92	12,12	12,00
28-03-2023	15.729	-1,66%	12,04	11,82	12,12	11,88
27-03-2023	12.473	-0,49%	12,20	12,06	12,30	12,08
24-03-2023	20.784	-2,72%	12,40	12,02	12,40	12,14
23-03-2023	12.207	1,14%	12,40	12,24	12,48	12,48
22-03-2023	28.436	-0,32%	12,34	12,18	12,42	12,34
21-03-2023	16.866	0,00%	12,44	12,38	12,66	12,38
20-03-2023	18.260	-0,48%	12,42	12,16	12,50	12,38
17-03-2023	11.703	-1,11%	12,76	12,44	12,90	12,44
16-03-2023	20.727	0,64%	12,68	12,42	12,80	12,58
15-03-2023	10.462	-3,10%	12,96	12,44	12,96	12,50
14-03-2023	30.319	0,94%	12,84	12,74	13,10	12,90
13-03-2023	27.666	-2,89%	13,28	12,52	13,28	12,78
10-03-2023	29.953	-2,66%	13,42	13,16	13,50	13,16
09-03-2023	19.019	-0,30%	13,52	13,34	13,62	13,52
08-03-2023	19.458	1,65%	13,40	13,18	13,68	13,56
07-03-2023	29.973	-0,74%	13,50	13,14	13,56	13,34
06-03-2023	43.737	-4,41%	14,10	13,26	14,10	13,44
03-03-2023	70.537	5,71%	13,64	13,64	14,50	14,06
02-03-2023	10.451	1,37%	13,08	13,02	13,32	13,30
01-03-2023	11.371	0,31%	13,08	13,08	13,58	13,12
28-02-2023	33.958	-3,54%	13,52	13,08	13,54	13,08
27-02-2023	6.119	-1,31%	13,40	13,34	13,56	13,52
24-02-2023	6.119	-1,31%	13,70	13,38	13,70	13,52
23-02-2023	6.690	1,78%	13,52	13,46	13,70	13,70
22-02-2023	8.758	-0,74%	13,60	13,34	13,60	13,46
21-02-2023	12.601	-1,60%	13,84	13,44	13,84	13,56
20-02-2023	7.179	1,47%	13,70	13,64	13,84	13,78
17-02-2023	8.908	-0,15%	13,72	13,52	13,72	13,58
16-02-2023	9.247	-1,31%	13,84	13,58	13,90	13,60
15-02-2023	17.454	1,18%	13,74	13,62	13,90	13,78
14-02-2023	26.376	0,30%	13,80	13,54	13,92	13,62
13-02-2023	9.758	2,26%	13,30	13,24	13,64	13,58
10-02-2023	16.245	-0,75%	13,34	13,06	13,40	13,28
09-02-2023	7.474	1,52%	13,34	13,22	13,50	13,38
08-02-2023	17.801	-1,50%	13,50	13,06	13,58	13,18
07-02-2023	21.934	3,56%	12,88	12,82	13,42	13,38
06-02-2023	17.979	1,10%	12,94	12,74	13,00	12,92
03-02-2023	11.379	0,00%	12,78	12,60	13,00	12,78
02-02-2023	16.130	-0,78%	12,90	12,56	12,90	12,78
01-02-2023	10.309	4,38%	12,46	12,40	12,88	12,88
31-01-2023	12.500	-0,96%	12,52	12,30	12,58	12,34
30-01-2023	16.145	-3,41%	12,80	12,40	12,86	12,46
27-01-2023	6.578	1,26%	12,86	12,72	12,90	12,90
26-01-2023	8.319	-0,31%	12,96	12,60	12,96	12,74
25-01-2023	8.377	0,47%	12,68	12,54	12,78	12,78
24-01-2023	14.862	-1,09%	12,90	12,62	12,90	12,72
23-01-2023	29.590	-2,58%	13,22	12,74	13,42	12,86
20-01-2023	6.840	-2,08%	13,44	13,14	13,50	13,20
19-01-2023	16.958	-2,74%	14,04	13,36	14,04	13,48
18-01-2023	12.898	-0,57%	13,92	13,82	14,04	13,86
17-01-2023	21.287	-3,19%	14,48	13,90	14,48	13,94
16-01-2023	16.225	2,13%	14,16	13,90	14,40	14,40
13-01-2023	26.299	3,22%	13,62	13,62	14,20	14,10
12-01-2023	6.645	0,44%	13,60	13,50	13,68	13,66
11-01-2023	10.325	0,00%	13,66	13,58	13,70	13,60
10-01-2023	2.590	0,44%	13,60	13,50	13,60	13,60
09-01-2023	11.223	0,15%	13,52	13,44	13,64	13,54
06-01-2023	5.404	-0,44%	13,54	13,42	13,54	13,52
05-01-2023	4.342	-0,88%	13,68	13,48	13,68	13,58
04-01-2023	18.168	1,48%	13,52	13,46	13,72	13,70
03-01-2023	12.405	1,50%	13,34	13,24	13,56	13,50
02-01-2023	7.757	1,64%	13,56	13,52	13,80	13,60
30-12-2022	27.651	-0,30%	13,48	13,32	13,60	13,38
29-12-2022	6.092	0,75%	13,38	13,20	13,58	13,42
28-12-2022	27.476	-0,30%	13,42	13,20	13,64	13,32
27-12-2022	12.772	1,83%	13,24	13,18	13,36	13,36
23-12-2022	27.754	-0,15%	13,10	13,10	13,46	13,12
22-12-2022	9.419	1,39%	13,00	12,94	13,20	13,14
21-12-2022	9.945	2,69%	12,74	12,62	12,96	12,96
20-12-2022	5.010	-2,62%	12,84	12,46	12,84	12,62
19-12-2022	13.638	4,18%	12,50	12,44	13,02	12,96