Bonduelle SA (BON)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
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
16/12/2022	10.744	0,16%	12,34	12,20	12,44	12,44
15/12/2022	14.277	-0,64%	12,40	12,32	12,78	12,42
14/12/2022	17.430	0,48%	12,40	12,22	12,60	12,50
13/12/2022	11.701	-0,16%	12,52	12,30	12,64	12,44
12/12/2022	6.806	-1,74%	12,60	12,30	12,64	12,46
09/12/2022	18.741	3,76%	12,22	12,18	12,68	12,68
08/12/2022	8.097	-0,33%	12,26	12,04	12,26	12,22
07/12/2022	6.993	-1,29%	12,42	12,08	12,46	12,26
06/12/2022	19.489	-1,74%	12,70	12,22	12,82	12,42
05/12/2022	5.994	2,10%	12,56	12,42	12,64	12,64
02/12/2022	22.868	-1,28%	12,50	12,20	12,54	12,38
01/12/2022	23.469	1,95%	12,30	12,30	12,94	12,54
30/11/2022	12.971	-0,65%	12,34	12,24	12,40	12,30
29/11/2022	8.184	0,81%	12,40	12,14	12,40	12,38
28/11/2022	76.168	-1,29%	12,50	12,28	12,56	12,28
25/11/2022	3.412	-0,48%	12,52	12,36	12,58	12,44
24/11/2022	10.696	0,97%	12,38	12,32	12,58	12,50
23/11/2022	5.396	1,48%	12,16	12,10	12,40	12,38
22/11/2022	6.453	0,00%	12,20	12,10	12,26	12,20
21/11/2022	4.298	-1,93%	12,50	12,20	12,50	12,20
18/11/2022	11.092	0,65%	12,36	12,30	12,46	12,44
17/11/2022	11.272	0,82%	12,10	12,04	12,36	12,36
16/11/2022	11.137	-0,49%	12,38	12,02	12,38	12,26
15/11/2022	8.230	-1,44%	12,46	12,10	12,48	12,32
14/11/2022	10.995	1,30%	12,40	12,34	12,56	12,50
11/11/2022	9.364	0,00%	12,30	12,22	12,46	12,34
10/11/2022	18.119	4,22%	11,88	11,68	12,34	12,34
09/11/2022	12.887	1,37%	11,80	11,52	11,86	11,84
08/11/2022	7.933	-2,01%	11,88	11,68	11,98	11,68
07/11/2022	5.935	1,88%	11,54	11,54	11,94	11,92
04/11/2022	6.234	2,09%	11,42	11,42	11,70	11,70
03/11/2022	6.495	-1,38%	11,52	11,22	11,56	11,46
02/11/2022	10.672	-4,13%	12,02	11,62	12,10	11,62
01/11/2022	16.550	3,06%	11,72	11,72	12,32	12,12
31/10/2022	27.572	0,00%	11,76	11,72	12,12	11,76
28/10/2022	9.777	-0,84%	11,76	11,58	11,76	11,76
27/10/2022	14.865	1,02%	11,80	11,72	11,94	11,86
26/10/2022	7.495	-1,51%	11,92	11,70	11,96	11,74
25/10/2022	18.429	5,86%	11,24	11,24	11,94	11,92
24/10/2022	12.752	1,26%	11,26	11,10	11,48	11,26
21/10/2022	16.752	-0,89%	11,20	11,10	11,26	11,12
20/10/2022	20.247	-0,71%	11,20	10,98	11,32	11,22
19/10/2022	8.225	-5,52%	12,00	11,26	12,00	11,30
18/10/2022	25.672	6,03%	11,32	11,32	11,96	11,96
17/10/2022	8.083	-1,05%	11,34	11,14	11,34	11,28
14/10/2022	12.609	2,52%	11,24	11,16	11,40	11,40
13/10/2022	11.555	3,15%	10,84	10,74	11,22	11,12
12/10/2022	20.628	-1,28%	10,82	10,60	10,88	10,78
11/10/2022	13.246	1,87%	10,78	10,68	10,92	10,92
10/10/2022	13.837	1,71%	10,54	10,52	10,78	10,72
07/10/2022	12.409	-1,31%	10,80	10,52	10,86	10,54
06/10/2022	8.614	-2,73%	11,10	10,64	11,10	10,68
05/10/2022	15.350	-4,85%	11,44	10,90	11,44	10,98
04/10/2022	17.747	7,05%	11,28	11,00	11,56	11,54
03/10/2022	52.989	-4,77%	10,68	10,30	11,22	10,78
30/09/2022	19.116	-0,88%	11,30	11,30	11,58	11,32
29/09/2022	14.694	-0,35%	11,50	11,18	11,52	11,42
28/09/2022	12.904	-0,35%	11,56	11,10	11,56	11,46
27/09/2022	8.049	0,00%	11,50	11,46	11,66	11,50
26/09/2022	13.608	-0,17%	11,60	11,32	11,64	11,50
23/09/2022	33.215	-4,79%	12,08	11,52	12,16	11,52
22/09/2022	12.302	-2,89%	12,30	12,06	12,40	12,10
21/09/2022	8.769	0,32%	12,30	12,22	12,54	12,46
20/09/2022	7.102	-3,27%	12,86	12,32	12,86	12,42
19/09/2022	10.150	4,22%	12,34	12,28	12,84	12,84
16/09/2022	31.667	-2,69%	12,66	12,32	12,66	12,32
15/09/2022	5.652	0,48%	12,60	12,50	12,66	12,66
14/09/2022	12.171	-3,82%	13,10	12,56	13,10	12,60
13/09/2022	11.479	0,77%	13,06	12,84	13,10	13,10
12/09/2022	19.230	2,04%	13,16	12,94	13,32	13,00
09/09/2022	14.296	0,63%	12,56	12,50	12,76	12,74
08/09/2022	5.626	0,32%	12,64	12,50	12,66	12,66
07/09/2022	11.347	1,28%	12,52	12,36	12,62	12,62
06/09/2022	11.700	-2,04%	12,68	12,30	12,72	12,46
05/09/2022	14.038	0,47%	12,58	12,46	12,72	12,72
02/09/2022	7.850	-1,09%	12,72	12,62	12,80	12,66
01/09/2022	17.918	-0,47%	12,82	12,58	12,82	12,80
31/08/2022	26.039	-1,98%	13,18	12,68	13,18	12,86
30/08/2022	9.139	0,61%	13,06	12,94	13,24	13,12
29/08/2022	16.679	0,00%	13,10	12,84	13,10	13,04
26/08/2022	15.477	-1,21%	13,16	12,96	13,24	13,04
25/08/2022	3.435	-0,30%	13,20	13,14	13,30	13,20
24/08/2022	14.158	-0,90%	13,26	13,06	13,36	13,24
23/08/2022	18.174	3,09%	13,00	12,94	13,36	13,36
22/08/2022	20.408	-2,56%	13,36	12,96	13,36	12,96
19/08/2022	9.125	-0,15%	13,30	13,14	13,32	13,30
18/08/2022	6.855	-1,48%	13,58	13,32	13,58	13,32
17/08/2022	14.328	-1,74%	13,86	13,52	13,98	13,52
16/08/2022	7.949	1,18%	13,64	13,62	13,86	13,76
15/08/2022	8.120	-0,15%	13,58	13,52	13,80	13,60
12/08/2022	17.780	1,19%	13,48	13,36	13,62	13,62