Danone SA (BN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
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
06/12/2023	930.877	0,17%	58,57	58,45	59,31	58,72
05/12/2023	1.112.736	-0,29%	58,95	58,36	59,07	58,62
04/12/2023	947.294	0,34%	58,55	58,45	59,01	58,79
01/12/2023	1.181.404	-0,64%	59,27	58,38	59,44	58,59
30/11/2023	1.915.212	-0,30%	59,15	58,70	59,17	58,97
29/11/2023	871.000	0,17%	59,08	58,84	59,37	59,15
28/11/2023	985.311	-0,05%	58,87	58,58	59,05	59,05
27/11/2023	614.349	-0,07%	59,11	58,89	59,20	59,08
24/11/2023	861.597	0,78%	58,63	58,51	59,17	59,12
23/11/2023	423.112	0,19%	58,59	58,47	58,92	58,66
22/11/2023	747.462	0,62%	58,50	58,36	58,76	58,55
21/11/2023	956.641	1,32%	57,19	57,19	58,19	58,19
20/11/2023	760.733	-0,19%	57,55	57,42	57,98	57,43
17/11/2023	1.272.769	0,24%	57,57	57,45	57,93	57,54
16/11/2023	1.099.577	-0,23%	57,60	57,40	57,77	57,40
15/11/2023	872.474	-1,02%	58,07	57,31	58,32	57,53
14/11/2023	1.248.566	0,16%	58,16	57,87	58,39	58,12
13/11/2023	964.714	1,15%	57,45	57,17	58,03	58,03
10/11/2023	1.026.619	-0,02%	57,39	57,13	57,68	57,37
09/11/2023	783.773	0,83%	56,86	56,71	57,57	57,38
08/11/2023	682.666	0,11%	56,68	56,63	57,08	56,91
07/11/2023	834.046	0,02%	56,86	56,65	57,23	56,85
06/11/2023	1.071.340	-0,37%	57,18	56,67	57,20	56,84
03/11/2023	922.651	-0,11%	57,31	57,05	57,65	57,05
02/11/2023	1.348.389	-0,11%	57,46	56,85	57,73	57,11
01/11/2023	1.258.731	1,82%	57,02	56,69	57,57	57,17
31/10/2023	1.309.623	0,81%	55,75	55,75	56,43	56,15
30/10/2023	503.234	0,87%	55,50	54,78	55,71	55,65
27/10/2023	1.144.623	-1,83%	56,04	55,03	56,31	55,17
26/10/2023	1.510.352	2,42%	55,21	55,21	57,03	56,20
25/10/2023	511.577	1,00%	54,27	54,23	54,94	54,80
24/10/2023	878.466	0,67%	54,04	53,66	54,38	54,26
23/10/2023	806.207	-0,37%	54,08	53,65	54,15	53,90
20/10/2023	1.203.385	0,04%	53,72	53,46	54,27	54,10
19/10/2023	1.046.989	-0,92%	54,20	53,81	54,37	54,08
18/10/2023	1.103.704	0,26%	54,51	54,31	54,89	54,58
17/10/2023	1.035.128	0,57%	54,07	53,97	54,64	54,44
16/10/2023	1.075.735	0,24%	53,91	53,69	54,46	54,13
13/10/2023	1.032.481	-0,35%	54,00	53,71	54,28	54,00
12/10/2023	1.014.333	-0,84%	54,85	54,08	54,90	54,19
11/10/2023	1.218.712	0,98%	53,94	53,82	54,92	54,65
10/10/2023	1.686.784	2,68%	53,23	53,15	54,40	54,12
09/10/2023	1.663.872	2,73%	51,25	51,17	52,89	52,71
06/10/2023	1.340.193	-1,16%	51,85	50,59	51,85	51,31
05/10/2023	776.695	0,58%	51,92	51,54	52,23	51,91
04/10/2023	938.425	-0,54%	51,74	51,48	52,36	51,61
03/10/2023	1.174.286	0,62%	51,49	51,49	51,97	51,89
02/10/2023	540.103	-1,32%	52,25	51,40	52,54	51,57
29/09/2023	1.367.634	1,57%	51,95	51,75	52,40	52,26
28/09/2023	889.878	-0,41%	51,58	50,89	51,66	51,45
27/09/2023	754.680	-1,60%	52,37	51,59	52,56	51,66
26/09/2023	778.155	0,17%	52,09	52,06	52,68	52,50
25/09/2023	869.926	-1,15%	52,78	52,25	53,22	52,41
22/09/2023	746.213	-1,01%	53,17	52,72	53,36	53,02
21/09/2023	859.813	-0,96%	53,99	53,47	54,14	53,56