Banner Corporation (BANR)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
1 2 3 4 5 > >>
14/02/2025 87.333 0,19% 68,98 68,23 69,77 68,66
13/02/2025 121.370 0,87% 69,15 67,86 68,55 68,53
12/02/2025 160.992 -3,22% 69,15 67,81 69,165 67,94
11/02/2025 128.608 1,74% 69,98 68,46 70,24 70,20
10/02/2025 135.271 -1,20% 69,98 68,92 70,49 69,00
07/02/2025 162.652 -2,12% 69,08 69,16 70,95 69,84
06/02/2025 163.185 0,01% 69,08 70,73 71,75 71,35
05/02/2025 103.475 0,78% 69,08 70,325 71,34 71,34
04/02/2025 104.976 2,61% 69,08 68,53 70,9725 70,79
03/02/2025 121.209 -1,70% 71,01 68,24 70,24 68,99
31/01/2025 145.226 -0,56% 71,01 70,16 71,70 70,67
30/01/2025 71.279 0,78% 70,62 70,46 72,0443 71,07
29/01/2025 144.809 -0,66% 70,62 69,90 71,74 70,52
28/01/2025 123.506 -0,51% 70,01 70,723 71,77 70,99
27/01/2025 170.700 2,65% 70,01 69,21 71,485 71,35
24/01/2025 206.498 -1,08% 70,01 69,405 70,89 69,51
23/01/2025 235.673 0,14% 70,01 69,57 72,58 70,27
22/01/2025 258.802 -0,71% 70,01 68,975 72,05 70,17
21/01/2025 146.602 0,80% 70,07 70,42 71,69 70,67
20/01/2025 0 0,40% 70,07 69,23 71,06 70,11
17/01/2025 184.695 0,40% 70,07 69,23 71,06 70,11
16/01/2025 211.620 -0,88% 70,07 68,88 70,28 69,83
15/01/2025 157.238 1,54% 71,76 69,88 71,76 70,45
14/01/2025 198.143 5,44% 66,85 66,19 69,39 69,38
13/01/2025 227.650 1,23% 66,85 64,14 66,05 65,80
10/01/2025 434.687 -2,74% 66,85 63,42 65,56 65,00
09/01/2025 181.340 0,21% 66,85 65,73 67,12 66,83
08/01/2025 138.765 0,21% 66,85 65,765 67,12 66,83
07/01/2025 219.555 -0,06% 66,85 65,54 67,24 66,69
06/01/2025 128.314 -0,03% 66,85 66,65 68,11 66,73
03/01/2025 83.436 1,11% 67,03 65,0875 66,94 66,75
02/01/2025 101.261 -1,12% 67,03 65,77 67,35 66,02
31/12/2024 0 0,08% 67,03 66,42 67,65 66,77
30/12/2024 82.435 -0,21% 66,40 65,8419 67,34 66,77
27/12/2024 86.611 -1,88% 67,52 66,34 68,21 66,86
26/12/2024 103.725 0,84% 66,37 66,79 68,20 68,14
24/12/2024 0 1,75% 66,37 66,18 67,57 67,57
23/12/2024 188.587 0,93% 64,11 65,10 67,045 66,41
20/12/2024 135.318 1,48% 64,11 64,11 66,32 65,80
19/12/2024 174.330 -1,02% 66,72 64,78 69,135 64,87
18/12/2024 0 -6,36% 72,05 64,85 70,00 65,54
17/12/2024 115.266 -2,64% 72,05 69,96 71,815 69,99
16/12/2024 184.788 0,73% 72,05 70,975 74,055 71,89
13/12/2024 152.476 -0,92% 72,05 70,71 74,00 71,37
12/12/2024 209.181 -2,04% 74,10 71,69 73,53 72,03
11/12/2024 250.107 0,37% 74,10 73,39 75,05 73,53
10/12/2024 134.436 -0,71% 73,58 72,42 74,72 73,26
09/12/2024 135.189 -1,97% 74,07 73,77 75,85 73,78
06/12/2024 141.840 2,35% 74,07 72,89 75,38 75,26
05/12/2024 124.225 -1,20% 74,51 73,51 76,225 73,53
04/12/2024 131.692 1,54% 73,57 73,57 74,74 74,42
03/12/2024 71.765 -1,53% 74,49 73,26 76,00 73,29
02/12/2024 130.599 -0,22% 74,36 73,73 75,275 74,43
29/11/2024 96.482 1,99% 76,00 73,91 76,77 74,59
28/11/2024 129.299 -0,33% 75,27 75,11 76,60 75,27
27/11/2024 123.979 -0,33% 75,52 74,045 76,60 75,27
26/11/2024 126.616 -0,97% 76,46 74,045 78,05 75,52
25/11/2024 200.517 1,05% 75,61 75,61 78,15 76,26
22/11/2024 157.666 3,13% 72,95 72,48 75,60 75,47
21/11/2024 112.930 1,30% 71,90 71,26 74,47 73,18
20/11/2024 90.178 -0,04% 72,00 71,2542 73,19 72,24
19/11/2024 108.188 -0,82% 73,48 71,66 74,02 72,27
18/11/2024 135.397 -0,88% 74,14 72,62 74,45 72,87
15/11/2024 112.591 0,15% 74,10 72,46 74,54 73,52
14/11/2024 73.269 -0,25% 75,37 72,83 76,11 73,41
13/11/2024 119.630 -1,22% 74,6897 73,54 76,78 73,59
12/11/2024 171.459 -1,06% 75,00 74,01 76,93 74,50
11/11/2024 163.345 2,83% 74,17 74,17 76,9664 75,30
08/11/2024 170.857 2,39% 73,83 71,25 74,67 73,23
07/11/2024 243.495 -4,36% 71,01 71,01 75,88 71,52
06/11/2024 483.841 14,73% 63,84 63,575 75,91 74,78
05/11/2024 147.951 % 63,84 63,905 65,05 64,25
04/11/2024 145.494 % 64,43 63,905 65,05 64,25
01/11/2024 102.825 % 64,66 64,075 64,98 64,91
31/10/2024 145.419 % 65,29 64,90 66,675 65,24
30/10/2024 94.638 % 64,68 64,32 65,07 64,78
29/10/2024 116.021 % 64,56 63,52 65,34 65,02
28/10/2024 114.580 % 64,54 63,52 65,34 65,02
25/10/2024 135.660 % 64,54 63,74 65,15 64,54
24/10/2024 179.040 % 65,18 63,11 65,99 65,22
23/10/2024 159.226 % 66,95 64,38 65,50 65,50
22/10/2024 157.327 % 66,95 64,38 65,50 65,50
21/10/2024 213.813 % 66,95 64,44 67,515 64,66
18/10/2024 271.800 % 67,94 65,99 68,105 67,93
17/10/2024 269.672 % 66,89 65,99 68,105 67,93
16/10/2024 261.230 % 65,93 65,55 66,74 65,86
15/10/2024 312.218 % 64,35 62,61 66,62 65,08
14/10/2024 187.717 % 63,43 63,145 64,52 64,28
11/10/2024 204.905 % 60,53 60,88 63,49 63,34
10/10/2024 293.398 % 59,09 59,305 60,57 60,23
09/10/2024 294.221 % 59,09 58,725 59,42 59,09
08/10/2024 292.373 % 59,16 58,725 59,42 59,09
07/10/2024 204.484 % 59,16 58,52 59,29 59,02
04/10/2024 111.431 % 57,52 59,155 60,01 59,50
03/10/2024 100.249 % 57,52 57,15 58,75 58,62
02/10/2024 200.612 % 57,85 57,72 58,60 58,02
01/10/2024 171.132 % 59,53 58,0675 59,96 59,56
30/09/2024 163.073 % 58,44 58,0675 59,96 59,56
27/09/2024 158.208 % 59,95 58,715 60,105 58,83
26/09/2024 186.540 % 59,49 58,125 59,81 58,70
Ajuda

Pesquisa de títulos

Fale Connosco