Danone SA (BN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
12-12-2022	1.152.698	-1,19%	50,10	49,565	50,10	49,615
09-12-2022	1.072.120	0,66%	50,03	49,45	50,22	50,21
08-12-2022	1.188.714	-1,35%	50,57	49,575	50,57	49,88
07-12-2022	1.281.006	-0,51%	50,79	49,92	50,89	50,56
06-12-2022	1.423.366	0,67%	50,42	50,36	50,90	50,82
05-12-2022	1.286.827	-1,45%	50,94	50,04	51,01	50,48
02-12-2022	1.297.248	0,77%	50,88	50,70	51,34	51,22
01-12-2022	1.669.906	1,50%	50,33	50,24	50,91	50,83
30-11-2022	2.363.285	-0,44%	50,50	49,865	50,50	50,08
29-11-2022	1.088.581	0,02%	50,15	50,11	50,88	50,30
28-11-2022	1.177.288	-0,36%	50,49	50,12	50,55	50,29
25-11-2022	900.288	0,00%	50,60	50,33	50,92	50,47
24-11-2022	951.574	-0,22%	50,67	50,47	50,98	50,47
23-11-2022	965.833	-0,22%	50,80	50,46	50,89	50,58
22-11-2022	1.071.044	0,10%	50,66	50,61	51,12	50,69
21-11-2022	1.337.128	1,51%	49,935	49,79	50,64	50,64
18-11-2022	1.953.841	-0,04%	50,26	49,61	50,39	49,885
17-11-2022	1.561.897	-0,77%	50,50	49,285	50,64	49,905
16-11-2022	1.446.607	0,87%	49,965	49,645	50,35	50,29
15-11-2022	1.276.126	-0,73%	50,25	49,72	50,74	49,855
14-11-2022	1.205.317	1,80%	49,765	49,595	50,51	50,22
11-11-2022	1.548.459	-0,40%	49,345	48,88	49,69	49,33
10-11-2022	2.339.296	-0,81%	49,815	49,205	50,18	49,53
09-11-2022	1.035.324	1,33%	49,19	49,175	50,02	49,935
08-11-2022	1.150.465	0,38%	49,225	48,83	49,465	49,28
07-11-2022	1.710.191	-1,89%	49,945	48,71	50,04	49,095
04-11-2022	1.278.234	0,74%	49,46	49,365	50,21	50,04
03-11-2022	1.017.778	-0,73%	49,93	49,335	50,08	49,675
02-11-2022	953.505	-0,24%	50,19	49,64	50,54	50,04
01-11-2022	997.391	-0,36%	50,49	49,955	50,73	50,16
31-10-2022	1.405.538	1,07%	49,91	49,71	50,51	50,34
28-10-2022	1.966.280	2,90%	48,60	48,245	50,01	49,805
27-10-2022	1.726.510	0,27%	48,32	48,095	48,995	48,40
26-10-2022	1.362.353	-0,65%	48,455	47,685	48,565	48,27
25-10-2022	979.953	0,38%	48,47	48,12	48,715	48,585
24-10-2022	1.113.407	1,62%	47,835	47,82	48,96	48,40
21-10-2022	1.278.299	-0,52%	47,76	47,30	48,01	47,63
20-10-2022	1.314.154	-0,44%	48,005	47,505	48,245	47,88
19-10-2022	933.043	-1,20%	48,60	48,09	48,805	48,09
18-10-2022	1.073.627	0,88%	48,50	47,975	48,86	48,675
17-10-2022	1.033.731	0,57%	48,075	47,985	48,685	48,25
14-10-2022	1.489.902	0,61%	48,31	47,975	48,79	47,975
13-10-2022	1.314.644	-0,18%	47,535	46,75	48,015	47,685
12-10-2022	875.718	-0,03%	47,27	47,27	48,115	47,77
11-10-2022	876.582	0,65%	47,53	47,165	47,855	47,785
10-10-2022	1.125.739	0,21%	47,20	47,005	47,68	47,475
07-10-2022	914.036	-1,14%	47,65	47,23	48,045	47,375
06-10-2022	688.947	-0,88%	48,53	47,83	48,78	47,92
05-10-2022	1.078.079	-1,68%	49,055	48,165	49,18	48,345
04-10-2022	1.558.878	3,06%	48,185	47,895	49,53	49,17
03-10-2022	1.344.694	-1,77%	48,04	47,52	48,26	47,71
30-09-2022	1.448.544	0,81%	48,575	48,16	48,93	48,57
29-09-2022	1.226.573	-0,59%	48,24	47,65	48,325	48,18
28-09-2022	1.771.328	0,06%	48,025	47,335	48,48	48,465
27-09-2022	1.111.407	-0,35%	48,90	48,20	49,12	48,435
26-09-2022	1.270.000	-1,81%	49,13	48,34	49,715	48,605
23-09-2022	1.375.142	-1,00%	50,10	49,08	50,12	49,50
22-09-2022	1.359.780	1,30%	48,965	48,96	50,36	50,00
21-09-2022	886.423	-0,34%	49,03	48,90	49,71	49,36
20-09-2022	1.267.244	-0,23%	49,645	49,455	50,13	49,53
19-09-2022	981.304	0,27%	49,33	48,97	49,97	49,645
16-09-2022	3.570.492	-1,18%	49,675	49,365	50,08	49,51
15-09-2022	1.259.794	-0,81%	50,43	49,685	50,90	50,10
14-09-2022	1.346.050	-1,96%	51,29	50,34	51,49	50,51
13-09-2022	1.193.077	-0,79%	52,14	51,52	52,34	51,52
12-09-2022	1.165.304	1,66%	51,28	51,13	51,99	51,93
09-09-2022	1.087.363	1,09%	50,53	50,45	51,31	51,08
08-09-2022	1.086.715	-0,34%	50,73	49,685	51,08	50,53
07-09-2022	1.131.820	-0,35%	50,63	49,985	50,88	50,70
06-09-2022	1.241.367	-0,70%	50,65	50,16	51,41	50,88
05-09-2022	1.369.938	-1,95%	51,37	50,54	51,56	51,24
02-09-2022	1.389.296	0,40%	52,29	51,74	52,45	52,26
01-09-2022	1.047.087	-0,88%	52,13	51,67	52,46	52,05
31-08-2022	2.564.513	0,65%	52,66	51,65	52,77	52,51
30-08-2022	1.069.705	-0,38%	52,29	51,91	52,81	52,17
29-08-2022	708.967	-0,10%	52,17	51,88	52,44	52,37
26-08-2022	1.355.284	-1,82%	53,55	52,01	53,73	52,42
25-08-2022	980.896	-0,22%	53,81	53,17	54,12	53,39
24-08-2022	923.395	1,06%	52,79	52,63	53,74	53,51
23-08-2022	1.147.649	-0,53%	52,87	52,42	53,29	52,95
22-08-2022	1.189.554	-0,78%	53,43	52,86	53,64	53,23
19-08-2022	942.129	-0,06%	53,34	53,28	53,84	53,65
18-08-2022	654.155	-0,76%	53,75	53,49	54,11	53,68
17-08-2022	656.212	-0,09%	54,15	53,94	54,64	54,09
16-08-2022	953.905	0,86%	53,78	53,76	54,70	54,14
15-08-2022	761.679	1,86%	53,15	52,95	53,68	53,68
12-08-2022	1.167.843	-1,59%	53,41	52,57	53,76	52,70
11-08-2022	791.890	-0,04%	53,60	53,14	53,62	53,55
10-08-2022	923.116	0,00%	53,58	53,26	53,94	53,57
09-08-2022	919.587	-0,06%	53,39	53,01	53,74	53,57
08-08-2022	703.496	-0,13%	53,84	53,60	54,03	53,60
05-08-2022	672.767	-0,80%	54,03	53,60	54,21	53,67
04-08-2022	1.018.175	0,15%	53,97	53,55	54,45	54,10
03-08-2022	927.884	0,04%	53,65	53,04	54,08	54,02
02-08-2022	1.018.047	0,50%	53,50	53,50	54,34	54,00
01-08-2022	1.085.518	-0,15%	53,61	52,87	54,16	53,73
29-07-2022	1.982.286	0,77%	53,89	52,76	54,31	53,81
28-07-2022	1.460.222	-1,93%	54,90	53,15	55,03	53,40
27-07-2022	1.624.580	-0,96%	56,38	54,12	56,88	54,45
26-07-2022	1.604.445	1,33%	53,95	53,95	55,23	54,98