Danone SA (BN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
03/05/2023	1.242.365	0,57%	60,31	60,07	60,63	60,42
02/05/2023	1.654.568	0,15%	59,93	59,61	60,18	60,08
01/05/2023	1.629.066	0,89%	59,66	59,31	59,99	59,99
28/04/2023	1.629.066	0,89%	59,66	59,31	59,99	59,99
27/04/2023	1.773.009	-1,48%	60,30	59,28	60,55	59,46
26/04/2023	2.411.508	-0,15%	60,78	60,25	61,88	60,35
25/04/2023	1.454.307	0,55%	60,33	59,72	60,48	60,44
24/04/2023	1.146.953	0,42%	60,21	59,99	60,27	60,11
21/04/2023	1.405.811	0,10%	59,80	59,56	60,12	59,86
20/04/2023	1.173.977	0,57%	59,35	59,07	59,80	59,80
19/04/2023	1.049.783	0,63%	59,01	58,96	59,57	59,46
18/04/2023	1.160.108	-0,69%	59,58	59,01	59,58	59,09
17/04/2023	1.466.265	1,14%	58,89	58,88	59,69	59,50
14/04/2023	1.348.684	-0,15%	59,02	58,63	59,14	58,83
13/04/2023	1.363.541	-0,03%	58,86	58,24	59,03	58,92
12/04/2023	1.690.165	-0,36%	59,10	58,59	59,17	58,94
11/04/2023	1.948.971	-0,64%	59,65	58,90	59,69	59,15
10/04/2023	1.320.985	0,07%	59,65	59,31	59,96	59,53
06/04/2023	1.320.985	0,07%	59,65	59,31	59,96	59,53
05/04/2023	1.552.694	0,99%	59,40	59,14	59,99	59,49
04/04/2023	1.797.026	1,67%	58,20	57,93	59,12	58,91
03/04/2023	1.291.454	1,10%	57,31	57,21	58,03	57,94
31/03/2023	1.658.817	1,27%	56,74	56,60	57,69	57,31
30/03/2023	1.584.094	-0,79%	57,30	56,48	57,31	56,59
29/03/2023	1.235.939	0,49%	56,86	56,86	57,30	57,04
28/03/2023	1.312.214	-0,11%	57,01	56,54	57,02	56,76
27/03/2023	1.327.730	0,98%	56,52	56,39	57,08	56,82
24/03/2023	1.539.646	0,29%	55,96	55,57	56,38	56,27
23/03/2023	1.304.402	-0,18%	56,15	55,62	56,18	56,11
22/03/2023	1.207.957	1,55%	55,29	55,19	56,33	56,21
21/03/2023	2.018.104	0,89%	54,94	54,85	55,52	55,35
20/03/2023	1.697.298	0,73%	54,50	54,26	54,93	54,86
17/03/2023	3.041.249	-1,04%	55,08	54,43	55,40	54,46
16/03/2023	2.543.928	1,29%	54,58	54,43	55,45	55,03
15/03/2023	2.037.315	-0,40%	54,60	53,51	54,73	54,33
14/03/2023	1.288.418	0,41%	54,33	54,02	54,78	54,55
13/03/2023	2.076.156	-1,24%	54,89	53,85	54,89	54,33
10/03/2023	2.122.445	0,06%	54,95	54,31	55,35	55,01
09/03/2023	1.556.813	0,90%	54,49	54,48	55,28	54,98
08/03/2023	1.238.386	0,89%	53,97	53,96	54,83	54,49
07/03/2023	1.633.207	1,10%	53,40	53,23	54,31	54,01
06/03/2023	1.045.036	-0,74%	53,89	53,41	53,94	53,42
03/03/2023	1.036.117	0,30%	53,69	53,43	53,94	53,82
02/03/2023	1.358.764	1,17%	52,86	52,64	53,66	53,66
01/03/2023	1.301.955	-0,38%	53,07	52,68	54,04	53,04
28/02/2023	1.958.585	-0,95%	53,45	53,08	53,63	53,24
27/02/2023	1.602.863	-0,04%	53,78	53,67	54,26	53,75
24/02/2023	2.466.155	-0,24%	54,00	53,53	54,06	53,77
23/02/2023	1.702.631	-1,39%	54,48	53,62	54,68	53,90
22/02/2023	3.154.590	4,49%	52,40	52,19	55,19	54,66
21/02/2023	1.377.265	0,10%	52,15	52,01	52,44	52,31
20/02/2023	945.985	0,33%	52,41	51,98	52,42	52,26
17/02/2023	1.466.137	0,77%	51,49	51,13	52,33	52,09
16/02/2023	1.393.963	-0,21%	52,00	51,56	52,32	51,69
15/02/2023	1.463.315	2,23%	50,87	50,77	51,93	51,80
14/02/2023	941.585	0,16%	50,86	50,67	51,18	50,67
13/02/2023	1.003.433	0,84%	50,34	50,18	50,64	50,59
10/02/2023	1.422.664	-0,48%	50,39	49,995	50,57	50,17
09/02/2023	1.258.811	-0,06%	50,75	50,25	50,79	50,41
08/02/2023	1.032.850	0,04%	50,51	50,26	50,82	50,44
07/02/2023	879.607	-0,16%	50,42	50,04	50,52	50,42
06/02/2023	1.140.504	-0,47%	50,49	49,92	50,59	50,50
03/02/2023	1.649.190	0,44%	50,31	50,31	50,76	50,74
02/02/2023	2.013.542	-0,36%	50,80	50,29	51,41	50,52
01/02/2023	1.111.493	0,78%	50,16	50,11	50,78	50,70
31/01/2023	1.195.913	0,42%	50,30	50,08	50,43	50,31
30/01/2023	1.318.109	1,16%	49,63	49,325	50,31	50,10
27/01/2023	1.409.581	0,66%	49,83	49,32	49,965	49,525
26/01/2023	1.228.888	-1,21%	49,94	49,20	50,16	49,20
25/01/2023	874.808	-0,70%	50,25	49,485	50,38	49,80
24/01/2023	979.838	-0,32%	50,49	50,04	50,50	50,15
23/01/2023	995.453	-0,08%	50,49	50,02	50,66	50,31
20/01/2023	1.265.516	0,28%	50,40	50,02	50,43	50,35
19/01/2023	1.560.870	0,46%	49,97	49,905	50,80	50,21
18/01/2023	1.395.339	-0,20%	50,05	49,955	50,30	49,98
17/01/2023	1.494.286	-0,10%	49,925	49,265	50,08	50,08
16/01/2023	799.484	0,83%	49,865	49,78	50,17	50,13
13/01/2023	1.309.230	0,74%	49,40	49,33	50,10	49,72
12/01/2023	1.533.520	-0,84%	50,10	49,355	50,33	49,355
11/01/2023	1.186.521	0,58%	49,38	49,355	50,20	49,775
10/01/2023	1.237.438	0,72%	49,30	49,08	49,63	49,49
09/01/2023	2.201.984	-1,03%	49,29	48,30	49,495	49,135
06/01/2023	1.502.257	-1,83%	49,60	49,165	50,06	49,645
05/01/2023	1.050.165	0,30%	50,34	50,11	50,72	50,57
04/01/2023	1.319.109	0,93%	50,22	50,18	50,99	50,42
03/01/2023	1.012.176	0,76%	49,60	49,23	50,22	49,955
02/01/2023	597.864	0,71%	49,48	49,13	49,665	49,58
30/12/2022	781.578	-1,66%	49,75	49,18	49,82	49,23
29/12/2022	632.011	0,45%	49,685	49,295	50,12	50,06
28/12/2022	646.324	-0,27%	50,00	49,835	50,11	49,835
27/12/2022	562.254	0,01%	50,00	49,755	50,04	49,97
23/12/2022	865.327	0,47%	49,79	49,605	50,25	49,965
22/12/2022	972.012	0,05%	49,69	49,595	50,01	49,73
21/12/2022	1.082.915	1,82%	48,875	48,75	49,785	49,705
20/12/2022	1.258.956	-1,50%	49,41	48,81	49,62	48,815
19/12/2022	1.334.094	1,92%	49,125	48,985	49,775	49,56
16/12/2022	2.673.604	0,00%	48,645	48,035	48,845	48,625
15/12/2022	2.055.835	-2,22%	49,505	48,315	49,605	48,625
14/12/2022	1.421.758	0,00%	49,73	49,17	49,77	49,73
13/12/2022	2.127.211	0,23%	49,405	48,685	50,34	49,73