Danone SA (BN)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 11/09/2026 |
914.697 |
-0,62%
|
61,88
|
61,38
|
62,24
|
61,38
|
| 10/09/2026 |
1.523.443 |
-1,91%
|
62,60
|
61,72
|
62,88
|
61,76
|
| 09/09/2026 |
1.197.212 |
-3,02%
|
64,10
|
62,96
|
64,48
|
62,96
|
| 08/09/2026 |
1.455.041 |
2,11%
|
63,78
|
63,68
|
65,53
|
64,92
|
| 07/09/2026 |
909.847 |
-0,22%
|
63,32
|
63,24
|
63,66
|
63,58
|
| 04/09/2026 |
1.119.551 |
0,19%
|
63,66
|
63,18
|
63,92
|
63,72
|
| 03/09/2026 |
1.091.916 |
-1,03%
|
64,12
|
63,48
|
64,18
|
63,60
|
| 02/09/2026 |
840.373 |
-0,43%
|
64,54
|
63,96
|
64,58
|
64,26
|
| 01/09/2026 |
844.001 |
0,40%
|
64,36
|
64,22
|
64,84
|
64,54
|
| 31/08/2026 |
1.515.060 |
-0,19%
|
64,44
|
64,28
|
64,78
|
64,28
|
| 28/08/2026 |
1.196.999 |
-0,46%
|
64,90
|
64,14
|
65,10
|
64,40
|
| 27/08/2026 |
777.474 |
-1,55%
|
65,50
|
64,58
|
65,50
|
64,70
|
| 26/08/2026 |
918.367 |
0,43%
|
65,46
|
65,18
|
65,72
|
65,72
|
| 25/08/2026 |
926.555 |
-1,06%
|
66,06
|
65,44
|
66,28
|
65,44
|
| 24/08/2026 |
811.168 |
-0,27%
|
66,42
|
65,58
|
66,44
|
66,14
|
| 21/08/2026 |
907.661 |
0,21%
|
66,18
|
65,66
|
66,42
|
66,32
|
| 20/08/2026 |
782.634 |
0,76%
|
65,76
|
65,46
|
66,28
|
66,18
|
| 19/08/2026 |
902.570 |
0,31%
|
65,50
|
65,20
|
66,04
|
65,68
|
| 18/08/2026 |
1.144.191 |
0,37%
|
65,38
|
65,14
|
65,72
|
65,48
|
| 17/08/2026 |
1.171.816 |
-2,97%
|
66,82
|
64,84
|
66,86
|
65,24
|
| 14/08/2026 |
806.390 |
-1,09%
|
67,80
|
66,80
|
68,02
|
67,24
|
| 13/08/2026 |
1.037.343 |
1,43%
|
67,22
|
67,06
|
68,40
|
67,98
|
| 12/08/2026 |
1.065.438 |
-0,42%
|
67,14
|
66,74
|
67,34
|
67,02
|
| 11/08/2026 |
953.284 |
-1,03%
|
67,86
|
67,20
|
68,10
|
67,30
|
| 10/08/2026 |
886.581 |
-0,32%
|
68,10
|
67,54
|
68,22
|
68,00
|
| 07/08/2026 |
1.022.001 |
0,09%
|
68,10
|
67,88
|
68,56
|
68,22
|
| 06/08/2026 |
1.004.855 |
0,24%
|
68,88
|
68,10
|
69,06
|
68,16
|
| 05/08/2026 |
1.258.333 |
-0,03%
|
67,76
|
67,50
|
68,98
|
68,00
|
| 04/08/2026 |
1.557.391 |
0,32%
|
67,24
|
67,20
|
68,72
|
68,02
|
| 03/08/2026 |
1.326.713 |
0,42%
|
67,28
|
67,14
|
68,08
|
67,80
|
| 31/07/2026 |
1.637.850 |
-1,20%
|
67,34
|
66,82
|
67,96
|
67,52
|
| 30/07/2026 |
1.627.553 |
-3,17%
|
70,20
|
68,24
|
70,64
|
68,34
|
| 29/07/2026 |
2.623.564 |
-2,30%
|
69,80
|
68,50
|
70,66
|
70,58
|
| 28/07/2026 |
1.373.689 |
2,09%
|
71,80
|
71,48
|
72,72
|
72,24
|
| 27/07/2026 |
1.174.853 |
1,09%
|
70,48
|
69,82
|
71,28
|
70,76
|
| 24/07/2026 |
1.236.855 |
2,28%
|
68,70
|
68,46
|
70,24
|
70,00
|
| 23/07/2026 |
2.084.383 |
-2,06%
|
69,90
|
68,12
|
69,90
|
68,44
|
| 22/07/2026 |
1.953.533 |
-2,21%
|
69,28
|
69,06
|
71,60
|
69,88
|
| 21/07/2026 |
1.530.523 |
-2,30%
|
72,64
|
71,40
|
72,86
|
71,46
|
| 20/07/2026 |
876.122 |
0,22%
|
72,38
|
72,36
|
73,22
|
73,14
|
| 17/07/2026 |
1.136.216 |
0,30%
|
73,46
|
72,98
|
74,14
|
72,98
|
| 16/07/2026 |
886.235 |
1,25%
|
71,74
|
71,66
|
72,88
|
72,76
|
| 15/07/2026 |
1.005.717 |
0,20%
|
71,22
|
70,74
|
72,08
|
71,86
|
| 14/07/2026 |
924.360 |
-0,67%
|
71,90
|
71,50
|
72,12
|
71,72
|
| 13/07/2026 |
895.214 |
-0,30%
|
72,64
|
72,04
|
72,84
|
72,20
|
| 10/07/2026 |
946.400 |
0,00%
|
72,18
|
72,07
|
72,64
|
72,42
|
| 09/07/2026 |
1.359.810 |
-1,04%
|
72,96
|
72,22
|
73,28
|
72,42
|
| 08/07/2026 |
1.611.334 |
-1,11%
|
73,70
|
72,90
|
74,10
|
73,18
|
| 07/07/2026 |
1.378.320 |
2,07%
|
73,38
|
73,18
|
74,68
|
74,00
|
| 06/07/2026 |
963.175 |
-1,23%
|
73,60
|
72,38
|
73,76
|
72,50
|
| 03/07/2026 |
1.384.720 |
-0,76%
|
73,68
|
73,16
|
73,76
|
73,40
|
| 02/07/2026 |
1.520.802 |
2,44%
|
72,74
|
72,51
|
74,50
|
73,96
|
| 01/07/2026 |
1.646.431 |
0,64%
|
71,50
|
71,42
|
72,20
|
72,20
|
| 30/06/2026 |
2.232.925 |
-0,42%
|
71,94
|
71,40
|
72,24
|
71,74
|
| 29/06/2026 |
1.790.734 |
-0,11%
|
71,90
|
71,70
|
72,52
|
72,04
|
| 26/06/2026 |
2.619.481 |
3,06%
|
71,60
|
71,00
|
72,74
|
72,12
|
| 25/06/2026 |
1.870.936 |
0,63%
|
69,66
|
69,18
|
70,18
|
69,98
|
| 24/06/2026 |
2.625.567 |
2,84%
|
67,98
|
67,78
|
69,76
|
69,54
|
| 23/06/2026 |
2.365.291 |
1,47%
|
66,98
|
66,74
|
67,94
|
67,62
|
| 22/06/2026 |
1.345.762 |
2,43%
|
65,00
|
64,68
|
66,64
|
66,64
|
| 19/06/2026 |
2.956.351 |
-0,97%
|
65,94
|
65,06
|
65,98
|
65,06
|
| 18/06/2026 |
1.692.525 |
-0,15%
|
65,54
|
64,78
|
65,74
|
65,70
|
| 17/06/2026 |
1.394.249 |
-0,60%
|
66,20
|
65,36
|
66,28
|
65,80
|
| 16/06/2026 |
1.178.186 |
-0,39%
|
66,58
|
65,62
|
66,58
|
66,20
|
| 15/06/2026 |
1.533.346 |
-1,07%
|
66,62
|
66,28
|
67,24
|
66,46
|
| 12/06/2026 |
1.524.353 |
1,79%
|
66,08
|
65,95
|
67,22
|
67,18
|
| 11/06/2026 |
1.260.520 |
-0,51%
|
66,34
|
66,00
|
66,80
|
66,00
|
| 10/06/2026 |
1.937.605 |
1,59%
|
65,94
|
65,70
|
66,62
|
66,34
|
| 09/06/2026 |
1.574.572 |
1,75%
|
63,76
|
63,66
|
65,30
|
65,30
|
| 08/06/2026 |
1.248.166 |
-0,37%
|
64,62
|
63,68
|
64,90
|
64,18
|
| 05/06/2026 |
1.419.514 |
1,19%
|
63,74
|
63,72
|
64,54
|
64,42
|
| 04/06/2026 |
1.647.039 |
-1,00%
|
64,02
|
63,40
|
64,38
|
63,66
|
| 03/06/2026 |
3.258.595 |
0,41%
|
64,86
|
64,04
|
65,32
|
64,30
|
| 02/06/2026 |
3.134.525 |
4,37%
|
61,14
|
60,98
|
64,04
|
64,04
|
| 01/06/2026 |
1.282.824 |
0,69%
|
60,90
|
60,64
|
61,70
|
61,36
|
| 29/05/2026 |
4.400.574 |
-1,49%
|
62,04
|
60,94
|
62,04
|
60,94
|
| 28/05/2026 |
1.526.722 |
-1,84%
|
62,80
|
61,58
|
62,80
|
61,86
|
| 27/05/2026 |
1.744.458 |
2,84%
|
61,50
|
61,16
|
63,02
|
63,02
|
| 26/05/2026 |
1.146.078 |
-0,71%
|
61,72
|
61,24
|
61,96
|
61,28
|
| 25/05/2026 |
1.194.527 |
-0,23%
|
61,74
|
61,60
|
62,02
|
61,72
|
| 22/05/2026 |
1.859.609 |
-1,59%
|
62,72
|
61,70
|
62,88
|
61,86
|
| 21/05/2026 |
1.957.272 |
-1,01%
|
63,00
|
62,38
|
63,14
|
62,86
|
| 20/05/2026 |
1.850.575 |
0,00%
|
62,92
|
62,86
|
63,50
|
63,50
|
| 19/05/2026 |
1.282.793 |
1,60%
|
63,00
|
62,84
|
63,82
|
63,50
|
| 18/05/2026 |
2.437.839 |
2,06%
|
60,90
|
60,84
|
62,70
|
62,50
|
| 15/05/2026 |
2.264.726 |
-1,00%
|
61,82
|
61,24
|
62,08
|
61,24
|
| 14/05/2026 |
1.319.193 |
0,68%
|
61,90
|
61,72
|
62,32
|
61,86
|
| 13/05/2026 |
2.051.571 |
-2,13%
|
62,34
|
61,40
|
62,48
|
61,44
|
| 12/05/2026 |
1.121.554 |
1,55%
|
61,64
|
61,28
|
62,78
|
62,78
|
| 11/05/2026 |
1.475.421 |
-1,56%
|
62,56
|
61,82
|
63,02
|
61,82
|
| 08/05/2026 |
1.726.309 |
-0,76%
|
63,30
|
62,24
|
63,50
|
62,80
|
| 07/05/2026 |
1.994.285 |
-2,53%
|
64,94
|
63,28
|
65,00
|
63,28
|
| 06/05/2026 |
1.401.234 |
0,71%
|
65,08
|
64,74
|
65,54
|
64,92
|
| 05/05/2026 |
1.253.693 |
-1,14%
|
65,42
|
64,22
|
65,42
|
64,46
|
| 04/05/2026 |
1.625.107 |
1,09%
|
65,04
|
64,52
|
65,36
|
65,20
|
| 30/04/2026 |
1.376.529 |
0,97%
|
65,80
|
64,50
|
66,84
|
64,50
|
| 29/04/2026 |
923.248 |
-1,93%
|
67,10
|
65,98
|
67,24
|
66,10
|
| 28/04/2026 |
1.301.672 |
1,23%
|
66,42
|
66,40
|
67,56
|
67,40
|
| 27/04/2026 |
244.761 |
-0,59%
|
67,04
|
66,58
|
67,40
|
66,58
|
| 24/04/2026 |
1.127.839 |
-0,79%
|
68,00
|
67,40
|
68,26
|
67,56
|
