Danone SA (BN)
Exportar para Excel
<< < 2 3 4 5 6 > |
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
|
25/07/2022 |
941.219 |
0,97%
|
53,48
|
53,46
|
54,50
|
54,26
|
22/07/2022 |
1.429.192 |
-0,17%
|
53,89
|
53,30
|
54,11
|
53,74
|
21/07/2022 |
1.310.624 |
-0,35%
|
54,00
|
52,95
|
54,34
|
53,83
|
20/07/2022 |
1.071.605 |
-1,10%
|
54,98
|
53,92
|
54,98
|
54,02
|
19/07/2022 |
1.340.303 |
2,06%
|
53,67
|
53,39
|
55,08
|
54,62
|
18/07/2022 |
1.106.944 |
-0,32%
|
53,83
|
53,16
|
53,86
|
53,52
|
15/07/2022 |
1.188.309 |
1,23%
|
52,98
|
52,49
|
53,79
|
53,69
|
14/07/2022 |
902.662 |
-1,19%
|
53,60
|
52,45
|
53,65
|
53,04
|
13/07/2022 |
1.093.973 |
-1,52%
|
54,21
|
52,89
|
54,22
|
53,68
|
12/07/2022 |
1.441.906 |
2,04%
|
53,35
|
53,05
|
55,04
|
54,51
|
11/07/2022 |
738.444 |
-0,32%
|
53,06
|
52,98
|
53,63
|
53,42
|
08/07/2022 |
1.057.199 |
0,62%
|
53,28
|
52,70
|
53,74
|
53,59
|
07/07/2022 |
1.430.019 |
-0,60%
|
54,21
|
52,98
|
54,34
|
53,26
|
06/07/2022 |
1.167.279 |
1,21%
|
53,19
|
53,13
|
53,92
|
53,58
|
05/07/2022 |
1.520.766 |
-1,45%
|
53,84
|
52,75
|
53,89
|
52,94
|
04/07/2022 |
810.019 |
0,79%
|
53,60
|
53,52
|
54,05
|
53,72
|
01/07/2022 |
928.974 |
0,08%
|
52,97
|
52,53
|
53,53
|
53,30
|
30/06/2022 |
1.889.358 |
0,43%
|
52,48
|
51,90
|
53,47
|
53,26
|
29/06/2022 |
1.122.397 |
0,27%
|
52,48
|
52,34
|
53,08
|
53,03
|
28/06/2022 |
1.337.910 |
0,40%
|
52,91
|
52,61
|
53,40
|
52,89
|
27/06/2022 |
1.348.746 |
0,17%
|
52,50
|
52,42
|
53,18
|
52,68
|
24/06/2022 |
1.617.668 |
3,99%
|
51,06
|
50,92
|
52,74
|
52,59
|
23/06/2022 |
1.966.373 |
-1,08%
|
50,89
|
50,22
|
51,07
|
50,57
|
22/06/2022 |
1.818.675 |
-1,01%
|
51,60
|
50,64
|
52,03
|
51,12
|
21/06/2022 |
1.153.248 |
-0,60%
|
52,00
|
51,33
|
52,32
|
51,64
|
20/06/2022 |
1.576.378 |
0,10%
|
52,17
|
51,12
|
52,31
|
51,95
|
17/06/2022 |
4.770.352 |
3,24%
|
50,37
|
50,15
|
52,22
|
51,90
|
16/06/2022 |
1.828.025 |
-2,12%
|
51,30
|
49,73
|
51,59
|
50,27
|
15/06/2022 |
2.125.888 |
-0,73%
|
51,86
|
50,59
|
52,38
|
51,36
|
14/06/2022 |
1.713.837 |
-2,78%
|
53,29
|
51,66
|
53,41
|
51,74
|
13/06/2022 |
1.805.830 |
1,08%
|
52,14
|
52,00
|
53,47
|
53,22
|
10/06/2022 |
1.759.787 |
-1,29%
|
52,82
|
51,66
|
53,00
|
52,65
|
09/06/2022 |
1.433.464 |
-1,19%
|
53,76
|
53,00
|
54,01
|
53,34
|
08/06/2022 |
1.706.312 |
-2,72%
|
55,29
|
53,25
|
55,35
|
53,98
|
07/06/2022 |
1.113.494 |
-0,73%
|
55,75
|
54,98
|
56,06
|
55,49
|
06/06/2022 |
978.254 |
0,00%
|
56,14
|
55,39
|
56,22
|
55,90
|
03/06/2022 |
1.005.104 |
-0,71%
|
56,86
|
55,85
|
56,90
|
55,90
|