Danone SA (BN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
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
20-09-2023	995.048	0,97%	53,66	53,66	54,37	54,08
19-09-2023	924.843	-0,47%	53,63	53,35	53,95	53,56
18-09-2023	1.220.688	0,04%	53,70	53,53	54,07	53,81
15-09-2023	2.753.138	0,56%	53,97	53,37	54,05	53,79
14-09-2023	1.711.672	0,55%	53,16	52,82	53,50	53,49
13-09-2023	973.884	-0,62%	53,49	52,91	53,60	53,20
12-09-2023	723.622	-1,24%	54,42	53,50	54,42	53,53
11-09-2023	1.086.044	1,18%	53,77	53,68	54,21	54,20
08-09-2023	729.767	0,66%	53,34	52,98	53,58	53,57
07-09-2023	995.334	0,93%	52,37	52,36	53,31	53,22
06-09-2023	799.791	-0,11%	52,57	52,18	52,86	52,73
05-09-2023	776.184	-1,09%	53,18	52,59	53,18	52,79
04-09-2023	591.291	-0,73%	53,81	53,13	53,98	53,37
01-09-2023	721.752	-0,13%	53,69	53,54	54,12	53,76
31-08-2023	1.599.711	-0,24%	54,06	53,83	54,33	53,83
30-08-2023	700.495	0,54%	53,82	53,65	54,26	53,96
29-08-2023	892.341	-0,21%	53,89	53,66	54,28	53,67
28-08-2023	693.942	0,51%	53,75	53,51	53,97	53,78
25-08-2023	504.193	0,47%	53,16	53,16	53,79	53,51
24-08-2023	777.860	0,68%	53,23	53,22	53,58	53,26
23-08-2023	759.051	0,51%	52,79	52,71	53,31	52,90
22-08-2023	971.613	-0,81%	53,09	52,63	53,22	52,63
21-08-2023	1.016.617	-0,24%	53,13	52,90	53,72	53,06
18-08-2023	1.165.129	-0,13%	53,10	52,90	53,29	53,19
17-08-2023	1.080.102	-0,88%	53,49	53,17	53,56	53,26
16-08-2023	987.352	-0,32%	53,33	53,25	53,82	53,73
15-08-2023	1.007.084	-1,84%	54,47	53,82	54,71	53,90
14-08-2023	647.903	0,70%	54,68	54,57	54,91	54,91
11-08-2023	1.056.915	-0,96%	54,93	54,48	54,95	54,53
10-08-2023	1.470.658	0,27%	55,10	55,04	55,47	55,06
09-08-2023	670.601	0,73%	54,70	54,65	55,08	54,91
08-08-2023	833.846	0,07%	54,39	54,24	54,86	54,51
07-08-2023	582.707	0,50%	54,04	53,97	54,48	54,47
04-08-2023	1.148.217	-0,55%	54,39	53,66	54,49	54,20
03-08-2023	1.240.161	-1,59%	54,96	54,23	55,07	54,50
02-08-2023	1.506.391	0,16%	55,05	54,75	55,44	55,38
01-08-2023	926.958	-0,43%	55,57	55,23	55,75	55,29
31-07-2023	1.473.573	-1,60%	56,02	55,53	56,25	55,53
28-07-2023	1.041.423	0,41%	56,00	55,99	56,57	56,43
27-07-2023	1.625.977	0,54%	56,21	55,72	56,46	56,20
26-07-2023	1.902.448	-1,52%	56,20	54,85	56,44	55,90
25-07-2023	1.223.961	0,84%	56,63	56,48	57,05	56,76
24-07-2023	931.895	-0,51%	56,48	55,87	56,61	56,29
21-07-2023	1.408.774	0,96%	56,34	56,25	56,83	56,58
20-07-2023	1.225.040	0,88%	55,57	54,88	56,07	56,04
19-07-2023	848.727	0,31%	55,41	55,41	55,91	55,55
18-07-2023	719.952	0,31%	55,19	54,85	55,38	55,38
17-07-2023	809.888	-0,76%	55,07	54,99	55,56	55,21
14-07-2023	735.302	0,22%	55,54	55,54	55,87	55,63
13-07-2023	962.600	0,42%	55,25	55,22	55,86	55,51
12-07-2023	914.761	0,47%	55,07	54,91	55,38	55,28
11-07-2023	805.205	-0,11%	54,97	54,58	55,24	55,02
10-07-2023	735.043	-0,33%	55,06	55,03	55,67	55,08
07-07-2023	910.978	-0,50%	56,00	55,07	56,00	55,26
06-07-2023	1.627.556	-1,33%	56,09	55,25	56,11	55,54
05-07-2023	1.280.416	0,68%	55,89	55,65	56,29	56,29
04-07-2023	637.948	-0,87%	56,52	55,91	56,63	55,91
03-07-2023	821.887	0,46%	56,41	56,26	57,21	56,40
30-06-2023	1.846.714	1,26%	55,62	55,58	56,42	56,14
29-06-2023	598.614	0,09%	55,30	55,24	55,66	55,44
28-06-2023	1.082.724	0,25%	55,24	55,07	55,86	55,39
27-06-2023	1.148.783	-0,84%	55,89	54,82	55,94	55,25
26-06-2023	974.230	-0,66%	56,17	55,50	56,17	55,72
23-06-2023	1.142.957	0,32%	55,85	55,56	56,31	56,09
22-06-2023	1.271.456	-0,60%	56,28	55,56	56,53	55,91
21-06-2023	1.858.087	2,03%	55,17	55,15	56,53	56,25
20-06-2023	1.080.281	0,40%	54,87	54,75	55,45	55,13
19-06-2023	1.087.656	-0,71%	55,25	54,86	55,55	54,91
16-06-2023	3.704.411	1,17%	54,66	54,55	55,66	55,30
15-06-2023	1.495.259	1,34%	53,94	53,94	54,97	54,66
14-06-2023	1.143.954	0,19%	53,77	53,73	54,07	53,94
13-06-2023	1.312.970	0,06%	53,80	53,12	53,98	53,84
12-06-2023	1.434.068	0,35%	53,78	53,34	54,13	53,81
09-06-2023	1.591.462	-1,94%	54,74	53,29	54,74	53,62
08-06-2023	1.546.049	-1,14%	55,27	54,55	55,41	54,68
07-06-2023	1.106.696	-1,53%	55,78	55,21	56,13	55,31
06-06-2023	1.062.552	0,39%	55,88	55,42	56,31	56,17
05-06-2023	979.202	-0,20%	56,19	55,95	56,46	55,95
02-06-2023	1.494.571	1,28%	55,35	55,27	56,26	56,06
01-06-2023	1.066.679	0,02%	55,49	55,08	55,78	55,35
31-05-2023	288.393	0,66%	55,38	55,26	56,13	55,34
30-05-2023	1.514.807	-2,76%	57,39	55,46	57,44	55,72
29-05-2023	387.967	0,25%	57,38	57,11	57,38	57,30
26-05-2023	972.619	0,00%	57,22	56,83	57,31	57,16
25-05-2023	1.023.679	-0,63%	57,65	56,67	57,68	57,16
24-05-2023	1.327.736	-1,29%	58,10	57,33	58,15	57,52
23-05-2023	847.093	-0,22%	58,40	58,21	58,52	58,27
22-05-2023	1.006.103	-0,60%	58,68	58,36	58,92	58,40
19-05-2023	1.092.636	0,51%	58,56	58,30	59,10	58,75
18-05-2023	732.221	-0,31%	58,64	58,30	58,80	58,45
17-05-2023	941.285	-0,95%	59,12	58,50	59,54	58,63
16-05-2023	921.543	0,15%	59,00	58,80	59,44	59,19
15-05-2023	672.448	0,02%	59,35	59,05	59,53	59,10
12-05-2023	938.739	0,12%	59,14	58,88	59,40	59,09
11-05-2023	1.052.838	1,39%	58,36	58,30	59,08	59,02
10-05-2023	1.224.954	-1,02%	58,48	58,06	58,75	58,21