Danone SA (BN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
25/11/2024	40.310	-0,28%	65,54	65,22	65,72	65,28
22/11/2024	1.281.903	1,52%	64,62	64,40	65,46	65,46
21/11/2024	1.117.858	-1,04%	64,94	64,18	65,16	64,48
20/11/2024	1.382.885	0,19%	65,22	64,78	65,36	65,16
19/11/2024	1.248.143	0,09%	64,94	64,30	65,22	65,04
18/11/2024	1.146.610	0,00%	64,92	64,58	65,10	64,98
15/11/2024	1.526.329	-0,46%	65,04	64,70	65,64	64,98
14/11/2024	1.460.563	1,21%	64,50	64,42	65,42	65,28
13/11/2024	1.085.131	-0,25%	64,44	64,10	64,86	64,50
12/11/2024	1.319.645	-1,37%	65,04	64,60	65,20	64,66
11/11/2024	1.139.407	0,06%	65,70	65,54	66,04	65,56
08/11/2024	1.045.775	-0,03%	65,48	65,26	65,98	65,52
07/11/2024	1.059.857	0,09%	65,48	65,30	65,82	65,54
06/11/2024	1.319.793	-1,74%	66,78	65,14	67,10	65,48
05/11/2024	985.375	0,67%	66,24	66,10	66,64	66,64
04/11/2024	943.790	0,21%	65,94	65,94	66,44	66,20
01/11/2024	950.920	0,55%	65,38	65,34	66,28	66,06
31/10/2024	1.417.343	-0,76%	65,86	65,24	65,92	65,70
30/10/2024	1.029.733	-1,28%	66,72	65,78	66,86	66,20
29/10/2024	1.426.829	-0,56%	67,72	67,02	67,90	67,06
28/10/2024	1.547.173	2,52%	66,00	65,90	67,64	67,44
25/10/2024	1.005.076	0,03%	65,54	65,18	65,84	65,78
24/10/2024	1.616.859	2,75%	65,66	65,24	65,94	65,76
23/10/2024	1.197.984	-0,56%	64,18	63,96	64,66	64,00
22/10/2024	808.285	-0,46%	64,38	63,78	64,42	64,36
21/10/2024	859.715	-0,22%	64,52	64,36	64,84	64,66
18/10/2024	1.374.479	-0,52%	64,64	64,36	64,84	64,80
17/10/2024	924.776	-0,43%	65,18	65,00	65,52	65,14
16/10/2024	912.659	-0,27%	65,68	65,16	65,78	65,42
15/10/2024	1.386.058	0,77%	65,48	65,16	65,96	65,60
14/10/2024	774.983	0,28%	64,70	64,70	65,30	65,10
11/10/2024	811.861	0,31%	64,82	64,48	65,02	64,92
10/10/2024	582.218	0,06%	64,60	64,52	64,92	64,72
09/10/2024	879.165	0,37%	64,58	64,32	64,98	64,68
08/10/2024	820.573	0,06%	64,44	64,18	64,62	64,44
07/10/2024	978.133	0,59%	64,14	63,82	64,66	64,40
04/10/2024	1.230.215	-0,68%	64,40	63,82	64,48	64,02
03/10/2024	1.127.533	-0,77%	65,04	64,32	65,30	64,46
02/10/2024	1.138.128	-0,52%	65,12	64,70	65,38	64,96
01/10/2024	998.018	-0,06%	65,52	65,14	65,64	65,30
30/09/2024	1.214.665	-0,34%	65,50	65,26	65,84	65,34
27/09/2024	1.388.961	0,74%	64,88	64,86	65,68	65,56
26/09/2024	1.286.042	0,12%	65,06	64,42	65,24	65,08
25/09/2024	1.068.957	-0,64%	65,32	64,56	65,32	65,00
24/09/2024	871.392	0,74%	65,06	64,76	65,42	65,42
23/09/2024	676.814	0,75%	64,68	64,52	65,20	64,94
20/09/2024	2.308.428	-0,28%	64,82	64,44	65,00	64,46
19/09/2024	1.216.405	0,19%	64,98	64,36	65,02	64,64
18/09/2024	881.046	-0,28%	64,62	64,38	65,04	64,52
17/09/2024	1.667.007	-0,92%	65,54	64,40	65,60	64,70
16/09/2024	1.070.672	0,34%	64,94	64,92	65,70	65,30
13/09/2024	1.199.679	-0,46%	64,36	64,30	65,20	65,08
12/09/2024	1.150.897	-0,61%	65,92	65,24	66,04	65,38
11/09/2024	1.134.216	-0,45%	65,80	65,38	66,18	65,78
10/09/2024	981.567	0,52%	65,60	65,46	66,34	66,08
09/09/2024	1.025.266	0,80%	65,22	64,98	65,78	65,74
06/09/2024	2.155.299	1,24%	64,46	64,36	65,58	65,22
05/09/2024	1.195.670	-0,06%	64,62	64,26	65,10	64,42
04/09/2024	1.506.265	1,07%	63,80	63,80	64,72	64,46
03/09/2024	1.066.599	0,92%	63,50	63,20	63,94	63,78
02/09/2024	652.310	0,64%	62,62	62,54	63,20	63,20
30/08/2024	1.429.465	0,58%	62,36	62,32	63,16	62,80
29/08/2024	1.032.072	0,32%	62,34	62,32	62,86	62,44
28/08/2024	831.295	1,24%	61,64	61,62	62,30	62,24
27/08/2024	772.574	0,39%	61,30	61,22	61,66	61,48
26/08/2024	598.558	0,69%	60,74	60,74	61,24	61,24
23/08/2024	944.530	-0,07%	60,88	60,66	61,30	60,82
22/08/2024	750.399	0,90%	60,22	60,22	60,94	60,86
21/08/2024	1.156.259	-0,43%	60,56	59,38	60,58	60,32
20/08/2024	740.347	-0,23%	60,74	60,22	60,84	60,58
19/08/2024	598.999	0,36%	60,54	60,36	60,74	60,72
16/08/2024	847.474	0,17%	60,20	60,12	60,66	60,50
15/08/2024	761.934	-0,36%	60,70	60,18	60,84	60,40
14/08/2024	875.398	1,03%	60,04	59,84	60,62	60,62
13/08/2024	862.598	-0,23%	60,10	59,54	60,16	60,00
12/08/2024	654.559	0,07%	60,18	59,98	60,26	60,14
09/08/2024	870.640	-0,69%	60,32	59,88	60,36	60,10
08/08/2024	1.039.114	-0,36%	60,92	60,02	61,08	60,52
07/08/2024	1.096.216	0,93%	59,86	59,78	60,84	60,74
06/08/2024	1.316.839	-0,53%	60,24	59,66	60,64	60,18
05/08/2024	2.312.500	-1,69%	61,50	60,36	62,20	60,50
02/08/2024	2.278.233	2,88%	60,34	60,00	61,78	61,54
01/08/2024	1.431.315	-0,57%	59,74	59,46	60,60	59,82
31/07/2024	2.279.862	2,24%	60,02	59,94	61,66	60,16
30/07/2024	1.137.329	0,62%	58,60	58,30	58,88	58,84
29/07/2024	864.950	-0,95%	59,06	58,20	59,06	58,48
26/07/2024	961.887	1,10%	58,06	57,88	59,18	59,04
25/07/2024	1.270.706	0,34%	57,94	57,86	58,56	58,40
24/07/2024	963.285	-0,62%	58,00	57,80	58,38	58,20
23/07/2024	709.337	-0,24%	58,74	58,38	58,88	58,56
22/07/2024	930.904	0,34%	58,80	58,50	59,12	58,70
19/07/2024	1.712.254	-0,75%	58,80	58,30	58,88	58,50
18/07/2024	1.311.358	0,31%	59,14	58,94	59,36	58,94
17/07/2024	846.592	0,62%	58,42	58,22	58,90	58,76
16/07/2024	672.087	0,07%	58,00	57,78	58,40	58,40
15/07/2024	867.338	-1,19%	58,92	58,36	59,28	58,36
12/07/2024	747.585	0,79%	58,88	58,68	59,10	59,06
11/07/2024	881.152	0,79%	58,26	58,12	58,74	58,60
10/07/2024	1.021.364	0,55%	58,14	57,76	58,30	58,14
09/07/2024	1.047.456	-0,45%	57,90	57,60	58,12	57,82