Danone SA (BN)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 08/07/2025 |
1.592.251 |
-0,79%
|
68,22
|
67,34
|
68,30
|
67,58
|
| 07/07/2025 |
1.065.626 |
-1,39%
|
68,80
|
67,84
|
69,02
|
68,12
|
| 04/07/2025 |
788.698 |
0,09%
|
69,06
|
68,72
|
69,48
|
69,08
|
| 03/07/2025 |
913.737 |
-0,58%
|
69,50
|
68,78
|
69,62
|
69,02
|
| 02/07/2025 |
990.611 |
-1,11%
|
70,36
|
69,26
|
70,38
|
69,42
|
| 01/07/2025 |
945.917 |
1,21%
|
69,68
|
69,50
|
70,21
|
70,20
|
| 30/06/2025 |
1.421.281 |
-0,20%
|
69,70
|
69,06
|
69,84
|
69,36
|
| 27/06/2025 |
1.072.778 |
0,00%
|
69,22
|
69,08
|
70,00
|
69,50
|
| 26/06/2025 |
1.121.191 |
-0,40%
|
69,86
|
69,28
|
69,98
|
69,50
|
| 25/06/2025 |
1.652.240 |
-2,32%
|
71,24
|
69,56
|
71,42
|
69,78
|
| 24/06/2025 |
1.002.710 |
-0,20%
|
72,20
|
71,44
|
72,36
|
71,44
|
| 23/06/2025 |
683.643 |
0,00%
|
71,10
|
70,98
|
71,76
|
71,58
|
| 20/06/2025 |
2.260.965 |
0,48%
|
71,36
|
71,10
|
71,68
|
71,58
|
| 19/06/2025 |
585.270 |
-1,00%
|
71,70
|
71,22
|
71,78
|
71,24
|
| 18/06/2025 |
998.637 |
0,42%
|
71,78
|
71,24
|
72,02
|
71,96
|
| 17/06/2025 |
1.357.780 |
-0,97%
|
71,90
|
71,34
|
72,02
|
71,66
|
| 16/06/2025 |
1.016.802 |
-0,36%
|
72,62
|
72,32
|
73,02
|
72,36
|
| 13/06/2025 |
1.237.711 |
-0,82%
|
72,98
|
72,62
|
73,28
|
72,62
|
| 12/06/2025 |
738.364 |
0,16%
|
73,08
|
73,02
|
73,54
|
73,22
|
| 11/06/2025 |
1.061.767 |
-0,65%
|
73,64
|
73,10
|
74,02
|
73,10
|
| 10/06/2025 |
980.856 |
-0,41%
|
74,00
|
73,40
|
74,14
|
73,58
|
| 09/06/2025 |
656.167 |
-0,30%
|
74,18
|
73,38
|
74,20
|
73,88
|
| 06/06/2025 |
674.557 |
-0,24%
|
74,38
|
73,96
|
74,68
|
74,10
|
| 05/06/2025 |
844.644 |
-0,13%
|
74,28
|
74,08
|
74,70
|
74,28
|
| 04/06/2025 |
997.077 |
-0,40%
|
74,74
|
74,32
|
74,92
|
74,38
|
| 03/06/2025 |
997.222 |
-0,59%
|
75,50
|
74,68
|
75,54
|
74,68
|
| 02/06/2025 |
789.863 |
-0,16%
|
75,22
|
74,70
|
75,46
|
75,12
|
| 30/05/2025 |
2.624.085 |
0,03%
|
75,60
|
74,52
|
75,66
|
75,24
|
| 29/05/2025 |
591.189 |
-0,24%
|
75,30
|
74,82
|
75,48
|
75,22
|
| 28/05/2025 |
1.197.643 |
-0,32%
|
75,66
|
75,18
|
75,70
|
75,40
|
| 27/05/2025 |
1.230.176 |
-0,42%
|
76,10
|
75,54
|
76,24
|
75,64
|
| 26/05/2025 |
802.551 |
0,42%
|
75,96
|
75,60
|
76,12
|
75,96
|
| 23/05/2025 |
1.420.908 |
-0,26%
|
76,10
|
75,14
|
76,20
|
75,64
|
| 22/05/2025 |
1.303.622 |
0,21%
|
75,78
|
75,22
|
75,92
|
75,84
|
| 21/05/2025 |
1.169.635 |
0,53%
|
75,16
|
75,04
|
75,86
|
75,68
|
| 20/05/2025 |
1.239.564 |
0,94%
|
74,68
|
74,60
|
75,62
|
75,28
|
| 19/05/2025 |
1.091.688 |
0,38%
|
74,66
|
74,02
|
74,82
|
74,58
|
| 16/05/2025 |
1.759.925 |
1,09%
|
73,80
|
73,72
|
74,46
|
74,30
|
| 15/05/2025 |
1.633.251 |
2,23%
|
72,28
|
71,92
|
73,50
|
73,50
|
| 14/05/2025 |
1.286.806 |
0,81%
|
71,18
|
71,12
|
72,10
|
71,90
|
| 13/05/2025 |
1.038.834 |
-0,89%
|
72,20
|
71,26
|
72,44
|
71,32
|
| 12/05/2025 |
1.896.746 |
-3,23%
|
74,36
|
71,62
|
74,54
|
71,96
|
| 09/05/2025 |
1.284.443 |
0,22%
|
74,40
|
73,98
|
74,86
|
74,36
|
| 08/05/2025 |
1.214.534 |
-1,07%
|
75,22
|
74,16
|
75,24
|
74,20
|
| 07/05/2025 |
1.309.091 |
0,35%
|
74,82
|
74,62
|
75,14
|
75,00
|
| 06/05/2025 |
987.068 |
-0,43%
|
75,48
|
74,74
|
75,56
|
74,74
|
| 05/05/2025 |
858.816 |
0,35%
|
75,18
|
74,72
|
75,24
|
75,06
|
| 02/05/2025 |
1.665.662 |
1,29%
|
75,86
|
74,80
|
77,18
|
74,80
|
| 30/04/2025 |
1.855.208 |
1,25%
|
75,40
|
75,22
|
76,08
|
75,96
|
| 29/04/2025 |
1.175.284 |
0,29%
|
75,14
|
74,74
|
75,42
|
75,02
|
| 28/04/2025 |
1.111.860 |
0,03%
|
75,00
|
74,50
|
75,18
|
74,80
|
| 25/04/2025 |
1.777.433 |
-0,53%
|
74,88
|
74,40
|
75,60
|
74,78
|
| 24/04/2025 |
1.951.020 |
1,16%
|
74,42
|
74,32
|
75,72
|
75,18
|
| 23/04/2025 |
2.441.552 |
0,79%
|
73,94
|
73,04
|
74,42
|
74,32
|
| 22/04/2025 |
1.655.010 |
0,00%
|
74,30
|
73,32
|
74,52
|
73,74
|
| 17/04/2025 |
1.274.302 |
0,08%
|
72,94
|
72,94
|
74,10
|
73,74
|
| 16/04/2025 |
1.663.798 |
0,99%
|
73,46
|
73,08
|
73,80
|
73,68
|
| 15/04/2025 |
2.231.555 |
1,36%
|
72,22
|
72,10
|
73,14
|
72,96
|
| 14/04/2025 |
1.501.912 |
1,10%
|
71,22
|
70,88
|
71,98
|
71,98
|
| 11/04/2025 |
1.591.298 |
1,25%
|
70,88
|
70,62
|
71,72
|
71,20
|
| 10/04/2025 |
2.227.088 |
0,86%
|
68,74
|
68,66
|
71,00
|
70,32
|
| 09/04/2025 |
2.506.171 |
-2,33%
|
70,70
|
69,02
|
70,90
|
69,72
|
| 08/04/2025 |
2.684.641 |
2,94%
|
69,20
|
68,78
|
71,38
|
71,38
|
| 07/04/2025 |
4.355.761 |
-4,12%
|
70,92
|
69,16
|
71,70
|
69,34
|
| 04/04/2025 |
3.925.283 |
-0,90%
|
74,02
|
72,32
|
74,92
|
72,32
|
| 03/04/2025 |
2.600.840 |
3,64%
|
71,60
|
71,32
|
73,28
|
72,98
|
| 02/04/2025 |
1.392.443 |
-0,31%
|
70,26
|
70,10
|
70,90
|
70,42
|
| 01/04/2025 |
1.628.324 |
-0,28%
|
70,96
|
70,44
|
71,48
|
70,64
|
| 31/03/2025 |
1.682.310 |
0,03%
|
70,74
|
70,46
|
71,04
|
70,84
|
| 28/03/2025 |
1.907.070 |
0,00%
|
69,12
|
68,84
|
71,04
|
70,82
|
| 27/03/2025 |
1.362.356 |
0,40%
|
70,80
|
70,70
|
71,26
|
70,82
|
| 26/03/2025 |
1.185.255 |
-0,73%
|
71,06
|
70,08
|
71,40
|
70,54
|
| 25/03/2025 |
1.252.187 |
0,51%
|
71,12
|
70,90
|
71,86
|
71,06
|
| 24/03/2025 |
1.154.469 |
-1,64%
|
71,88
|
70,64
|
71,88
|
70,70
|
| 21/03/2025 |
2.641.346 |
0,45%
|
71,40
|
71,28
|
72,00
|
71,88
|
| 20/03/2025 |
1.181.871 |
0,14%
|
71,78
|
71,24
|
71,84
|
71,56
|
| 19/03/2025 |
1.755.208 |
0,90%
|
70,60
|
70,60
|
71,58
|
71,46
|
| 18/03/2025 |
1.945.683 |
-1,37%
|
71,82
|
70,72
|
71,90
|
70,82
|
| 17/03/2025 |
1.239.561 |
0,50%
|
71,26
|
70,98
|
71,92
|
71,80
|
| 14/03/2025 |
2.592.640 |
1,10%
|
71,98
|
71,14
|
72,32
|
71,44
|
| 13/03/2025 |
1.982.683 |
0,06%
|
70,68
|
70,62
|
71,22
|
70,66
|
| 12/03/2025 |
2.110.421 |
-1,07%
|
71,60
|
70,62
|
71,92
|
70,62
|
| 11/03/2025 |
2.302.523 |
-1,33%
|
72,26
|
71,16
|
72,92
|
71,38
|
| 10/03/2025 |
2.355.654 |
0,72%
|
71,92
|
71,72
|
72,60
|
72,34
|
| 07/03/2025 |
2.101.651 |
1,96%
|
70,72
|
70,48
|
71,94
|
71,82
|
| 06/03/2025 |
2.061.860 |
-0,42%
|
70,74
|
69,46
|
70,84
|
70,44
|
| 05/03/2025 |
2.497.963 |
-2,21%
|
70,98
|
70,42
|
71,54
|
70,74
|
| 04/03/2025 |
3.003.729 |
5,02%
|
68,98
|
68,94
|
72,34
|
72,34
|
| 03/03/2025 |
2.085.146 |
0,03%
|
68,92
|
68,38
|
69,34
|
68,88
|
| 28/02/2025 |
3.151.419 |
0,64%
|
68,30
|
68,06
|
69,20
|
68,86
|
| 27/02/2025 |
1.926.265 |
-1,07%
|
69,14
|
67,58
|
69,16
|
68,42
|
| 26/02/2025 |
2.677.736 |
-0,52%
|
70,20
|
68,92
|
71,16
|
69,16
|
| 25/02/2025 |
1.780.010 |
-0,49%
|
69,66
|
69,24
|
69,76
|
69,52
|
| 24/02/2025 |
1.287.320 |
2,02%
|
68,86
|
68,76
|
69,96
|
69,86
|
| 21/02/2025 |
1.345.280 |
0,41%
|
68,30
|
68,00
|
68,62
|
68,48
|
| 20/02/2025 |
1.146.028 |
0,47%
|
68,00
|
67,50
|
68,30
|
68,20
|
| 19/02/2025 |
964.691 |
0,15%
|
67,88
|
67,40
|
68,00
|
67,88
|
| 18/02/2025 |
1.182.518 |
-0,35%
|
68,20
|
67,40
|
68,34
|
67,78
|
| 17/02/2025 |
1.097.221 |
1,28%
|
67,10
|
67,10
|
68,02
|
68,02
|
| 14/02/2025 |
1.286.745 |
0,45%
|
66,62
|
66,50
|
67,38
|
67,16
|
