Danone SA (BN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
29/04/2024	0	-1,69%	59,46	57,98	59,62	58,30
26/04/2024	1.267.351	-1,69%	59,46	57,98	59,62	58,30
25/04/2024	1.376.895	-0,77%	59,88	58,98	60,02	59,30
24/04/2024	1.001.934	0,27%	59,36	59,36	59,92	59,76
23/04/2024	1.038.788	-0,57%	60,10	59,58	60,18	59,60
22/04/2024	829.616	0,84%	60,00	59,30	60,08	59,94
19/04/2024	1.388.820	0,64%	59,12	58,78	59,56	59,44
18/04/2024	1.906.515	0,89%	60,50	58,72	60,50	59,06
17/04/2024	1.410.166	1,60%	57,66	57,64	58,70	58,54
16/04/2024	1.100.129	-0,24%	57,50	57,34	57,74	57,62
15/04/2024	961.266	-0,04%	57,98	57,60	58,10	57,76
12/04/2024	846.795	0,28%	57,86	57,50	58,16	57,78
11/04/2024	910.337	0,17%	57,52	57,46	57,88	57,62
10/04/2024	852.796	-0,07%	57,66	57,16	57,74	57,52
09/04/2024	772.562	-0,21%	57,40	57,32	57,92	57,56
08/04/2024	965.517	-0,52%	57,92	57,56	58,08	57,68
05/04/2024	1.063.306	-0,03%	57,44	57,42	57,98	57,98
04/04/2024	905.601	-0,89%	58,34	57,86	58,70	58,00
03/04/2024	1.129.772	-0,78%	59,00	58,48	59,32	58,52
02/04/2024	1.268.695	-1,52%	59,90	58,98	60,06	58,98
01/04/2024	0	0,27%	59,89	59,57	60,03	59,89
28/03/2024	1.213.072	0,27%	59,89	59,57	60,03	59,89
27/03/2024	1.006.817	-0,47%	60,04	59,45	60,38	59,73
26/03/2024	832.526	1,16%	59,19	59,07	60,01	60,01
25/03/2024	943.867	-0,42%	59,49	58,83	59,56	59,32
22/03/2024	880.411	0,71%	59,23	59,19	59,60	59,57
21/03/2024	795.254	-0,39%	59,39	58,87	59,53	59,15
20/03/2024	758.181	0,15%	59,32	59,13	59,50	59,38
19/03/2024	796.165	-0,08%	59,33	59,01	59,54	59,29
18/03/2024	698.554	-0,44%	59,73	59,02	59,76	59,34
15/03/2024	2.583.116	0,32%	59,53	59,40	60,18	59,60
14/03/2024	1.051.919	-0,22%	59,81	59,19	60,13	59,41
13/03/2024	1.112.499	0,64%	59,16	59,05	59,61	59,54
12/03/2024	1.120.159	0,32%	59,15	58,83	59,16	59,16
11/03/2024	853.933	0,37%	58,77	58,47	59,01	58,97
08/03/2024	1.121.445	-0,22%	59,01	58,40	59,01	58,75
07/03/2024	1.086.245	0,26%	58,63	58,41	59,04	58,88
06/03/2024	727.424	-0,81%	59,13	58,55	59,30	58,73
05/03/2024	911.746	0,22%	59,10	59,00	59,49	59,21
04/03/2024	1.184.026	0,61%	58,50	58,50	59,19	59,08
01/03/2024	1.008.501	-0,51%	59,01	58,53	59,26	58,72
29/02/2024	2.770.852	-1,17%	59,75	58,95	59,88	59,02
28/02/2024	1.227.089	-1,42%	60,52	59,42	60,68	59,72
27/02/2024	749.269	0,30%	60,19	60,15	60,63	60,58
26/02/2024	821.763	-0,51%	60,94	60,02	60,94	60,40
23/02/2024	1.367.352	-1,51%	61,47	59,94	61,54	60,71
22/02/2024	1.742.907	-0,10%	63,62	61,15	63,80	61,64
21/02/2024	1.064.715	0,03%	61,63	61,50	62,03	61,70
20/02/2024	967.794	0,26%	61,30	61,30	61,83	61,68
19/02/2024	793.179	0,36%	61,44	61,35	61,77	61,52
16/02/2024	892.968	0,28%	61,25	60,57	61,50	61,30
15/02/2024	1.201.508	0,68%	60,80	60,24	61,13	61,13
14/02/2024	716.520	-0,43%	60,98	60,60	61,20	60,72
13/02/2024	807.273	-0,05%	60,99	60,59	61,11	60,98
12/02/2024	648.027	0,20%	61,00	60,80	61,10	61,01
09/02/2024	783.188	-1,20%	61,46	60,56	61,50	60,89
08/02/2024	828.032	0,15%	61,54	61,51	62,13	61,63
07/02/2024	842.886	-0,65%	61,90	61,41	62,12	61,54
06/02/2024	617.330	0,36%	61,59	61,22	61,96	61,94
05/02/2024	885.521	1,28%	60,95	60,94	61,75	61,72
02/02/2024	943.256	-0,77%	61,56	60,94	61,72	60,94
01/02/2024	861.271	-0,53%	62,17	61,10	62,17	61,41
31/01/2024	1.404.724	-0,13%	62,29	61,63	62,45	61,74
30/01/2024	883.326	-0,68%	62,15	61,69	62,37	61,82
29/01/2024	1.260.041	1,55%	61,26	61,25	62,24	62,24
26/01/2024	1.153.251	0,31%	61,24	60,98	61,55	61,29
25/01/2024	908.019	-0,41%	61,06	60,69	61,19	61,10
24/01/2024	984.478	-0,31%	61,37	60,98	61,68	61,35
23/01/2024	921.148	-0,10%	61,75	60,93	61,80	61,54
22/01/2024	895.655	0,00%	61,95	61,32	61,95	61,60
19/01/2024	975.963	0,29%	61,70	61,31	62,08	61,60
18/01/2024	1.042.488	-0,13%	61,29	60,85	61,50	61,42
17/01/2024	1.138.135	-0,45%	61,62	61,01	61,63	61,50
16/01/2024	1.024.314	0,37%	61,19	60,99	61,89	61,78
15/01/2024	819.188	1,10%	61,75	61,33	61,87	61,55
12/01/2024	785.321	0,61%	60,63	60,56	61,20	60,88
11/01/2024	1.064.951	-0,90%	61,00	60,24	61,05	60,51
10/01/2024	942.609	0,10%	60,81	60,58	61,11	61,06
09/01/2024	1.229.029	0,12%	61,00	60,77	61,17	61,00
08/01/2024	844.805	0,69%	60,38	60,27	61,00	60,93
05/01/2024	1.099.002	-0,10%	60,37	60,22	60,62	60,51
04/01/2024	830.862	0,02%	60,30	60,10	60,71	60,57
03/01/2024	1.663.310	1,66%	59,78	59,78	61,18	60,56
02/01/2024	830.710	1,52%	59,04	58,80	59,57	59,57
29/12/2023	494.527	0,29%	58,62	58,50	58,79	58,68
28/12/2023	469.056	0,17%	58,54	58,30	58,60	58,51
27/12/2023	462.551	0,15%	58,23	58,04	58,47	58,41
26/12/2023	616.036	0,03%	58,31	58,14	58,56	58,32
22/12/2023	616.036	0,03%	58,31	58,14	58,56	58,32
21/12/2023	794.121	0,31%	58,15	58,02	58,49	58,30
20/12/2023	899.676	0,42%	57,77	57,65	58,32	58,12
19/12/2023	1.166.963	-0,67%	58,32	57,85	58,44	57,88
18/12/2023	745.476	0,50%	57,83	57,79	58,27	58,27
15/12/2023	2.655.038	-0,38%	57,99	57,01	58,18	57,98
14/12/2023	1.878.868	-1,87%	59,60	58,20	59,77	58,20
13/12/2023	1.134.387	-0,40%	59,60	59,15	59,65	59,31
12/12/2023	903.710	0,12%	59,48	59,38	59,74	59,55
11/12/2023	1.097.927	0,44%	59,32	59,12	59,62	59,48
08/12/2023	1.013.552	0,14%	58,92	58,50	59,40	59,22
07/12/2023	947.260	0,72%	58,93	58,90	59,40	59,14