Banner Corporation (BANR)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
1 2 3 4 5 > >>
24/07/2024 0 1,69% 58,55 58,44 60,76 60,15
23/07/2024 160.751 1,69% 58,55 58,44 60,76 60,15
22/07/2024 200.288 1,70% 57,96 57,385 59,96 59,15
19/07/2024 184.337 -0,56% 57,94 57,94 59,28 58,16
18/07/2024 162.962 -1,35% 59,80 57,85 61,055 58,49
17/07/2024 333.578 1,39% 55,54 58,98 60,54 59,29
16/07/2024 245.291 6,37% 55,54 54,77 58,78 58,48
15/07/2024 182.257 3,95% 53,57 51,985 55,685 54,98
12/07/2024 258.674 1,11% 52,81 52,0925 53,58 52,89
11/07/2024 167.103 4,35% 50,94 50,71 52,56 52,31
10/07/2024 56.661 2,87% 49,05 48,875 50,22 50,13
09/07/2024 103.871 1,92% 47,90 47,8175 48,805 48,73
08/07/2024 74.062 0,93% 48,22 47,44 48,24 47,81
05/07/2024 97.531 -2,07% 48,22 47,20 48,22 47,37
04/07/2024 56.727 -1,95% 48,85 48,27 49,10 48,37
03/07/2024 56.710 -1,95% 48,85 48,27 49,10 48,37
02/07/2024 170.139 0,22% 48,85 48,85 49,71 49,33
01/07/2024 88.400 -0,85% 49,64 48,945 49,79 49,22
28/06/2024 274.179 3,27% 48,50 48,50 49,84 49,63
27/06/2024 63.866 1,29% 47,56 47,165 48,15 48,06
26/06/2024 76.681 1,56% 46,53 46,40 47,64 47,45
25/06/2024 66.846 -1,41% 47,09 46,72 47,25 46,72
24/06/2024 100.752 2,13% 46,53 46,635 47,81 47,39
21/06/2024 327.499 -0,64% 46,76 46,03 46,79 46,40
20/06/2024 47.164 -1,52% 46,61 46,66 47,51 46,70
19/06/2024 141.318 1,33% 46,61 46,2375 47,50 47,42
18/06/2024 85.581 1,30% 46,61 46,2375 47,50 47,41
17/06/2024 102.326 2,54% 45,61 45,38 46,80 46,80
14/06/2024 121.702 -1,23% 47,13 45,40 45,92 45,64
13/06/2024 158.910 -2,30% 47,13 45,36 47,13 46,21
12/06/2024 246.800 4,37% 46,80 46,21 47,47 47,30
11/06/2024 144.519 -0,59% 45,11 44,895 45,65 45,32
10/06/2024 156.515 -1,43% 45,67 44,925 45,70 45,59
07/06/2024 115.929 0,43% 45,67 45,575 46,28 46,25
06/06/2024 83.773 0,39% 45,67 45,58 46,20 46,05
05/06/2024 72.291 -0,35% 46,08 45,505 46,15 45,84
04/06/2024 138.972 -1,08% 46,01 45,67 46,275 46,00
03/06/2024 182.631 -0,71% 47,21 45,8119 47,21 46,50
31/05/2024 75.987 1,59% 46,21 45,87 46,99 46,79
30/05/2024 118.081 0,74% 45,34 45,85 46,46 46,06
29/05/2024 265.657 -0,63% 45,34 44,5865 45,75 45,72
28/05/2024 166.276 0,37% 45,73 45,525 46,276 46,01
27/05/2024 0 0,84% 45,73 45,18 45,86 45,84
24/05/2024 85.208 0,84% 45,73 45,18 45,86 45,84
23/05/2024 116.906 -1,05% 46,14 45,2114 46,185 45,46
22/05/2024 164.283 -0,63% 46,14 45,65 46,195 45,94
21/05/2024 48.518 0,48% 45,91 45,95 46,39 46,24
20/05/2024 72.353 -2,21% 46,86 45,97 47,08 46,02
17/05/2024 87.834 0,92% 46,85 46,63 47,20 47,00
16/05/2024 64.166 -0,41% 46,54 46,44 46,83 46,57
15/05/2024 104.003 -0,13% 47,45 46,575 47,39 46,76
14/05/2024 57.481 0,32% 47,24 46,46 47,27 46,82
13/05/2024 109.384 0,47% 46,75 46,36 46,91 46,67
10/05/2024 128.312 -0,37% 46,66 45,94 46,85 46,45
09/05/2024 109.042 -0,11% 46,57 46,22 46,80 46,62
08/05/2024 66.605 0,95% 45,71 45,55 46,765 46,67
07/05/2024 63.630 -0,17% 46,50 46,15 46,75 46,23
06/05/2024 41.049 0,15% 45,03 46,27 46,88 46,31
03/05/2024 74.064 2,14% 45,03 45,425 46,24 46,24
02/05/2024 110.178 2,00% 45,03 44,81 45,33 45,31
01/05/2024 137.058 1,81% 44,01 43,985 45,38 44,42
30/04/2024 66.392 -1,96% 44,01 43,63 44,385 43,64
29/04/2024 82.919 -0,82% 45,39 44,45 45,23 44,51
26/04/2024 74.344 -0,04% 45,39 45,21 45,8783 45,36
25/04/2024 97.446 -1,67% 45,89 44,94 45,86 45,38
24/04/2024 49.600 0,22% 45,02 45,33 46,28 46,15
23/04/2024 145.671 1,84% 45,02 45,02 46,33 46,05
22/04/2024 112.155 0,62% 45,04 44,94 45,765 45,22
19/04/2024 283.777 2,77% 43,45 43,435 44,99 44,94
18/04/2024 176.321 1,34% 44,09 42,0001 45,10 43,73
17/04/2024 104.855 0,42% 44,09 42,97 43,83 43,15
16/04/2024 89.992 -1,96% 44,09 42,8175 43,35 42,97
15/04/2024 69.560 -0,21% 44,09 43,3055 44,615 43,83
12/04/2024 227.502 -1,01% 45,41 43,619 44,09 43,92
11/04/2024 112.457 1,00% 45,41 43,30 44,54 44,37
10/04/2024 118.845 -6,01% 45,41 43,41 45,41 43,93
09/04/2024 86.544 0,39% 46,24 46,62 47,085 46,74
08/04/2024 42.078 0,85% 46,24 46,145 46,92 46,56
05/04/2024 82.015 -0,80% 46,24 45,88 46,28 46,17
04/04/2024 59.570 -0,19% 47,03 46,47 47,86 46,54
03/04/2024 105.005 0,00% 45,56 46,4025 46,98 46,63
02/04/2024 144.207 -0,72% 45,56 46,105 46,79 46,63
01/04/2024 140.950 -2,15% 45,56 46,61 48,015 46,97
28/03/2024 183.369 0,40% 45,56 47,36 48,37 48,00
27/03/2024 179.027 5,80% 45,56 45,53 47,85 47,81
26/03/2024 122.259 -1,40% 46,02 45,03 46,49 45,19
25/03/2024 129.296 -0,22% 46,02 45,57 46,575 45,83
22/03/2024 111.391 -1,23% 44,39 45,755 46,17 45,93
21/03/2024 143.501 0,37% 44,39 46,30 47,29 46,50
20/03/2024 106.442 3,67% 44,39 44,39 46,82 46,33
19/03/2024 85.107 0,05% 44,63 44,40 45,20 44,69
18/03/2024 139.191 -1,87% 45,57 44,68 45,69 44,67
15/03/2024 637.121 1,16% 45,77 44,80 46,49 45,52
14/03/2024 187.321 -2,17% 45,77 44,37 46,05 45,00
13/03/2024 129.950 0,00% 45,73 45,85 46,84 46,00
12/03/2024 148.217 -1,50% 46,49 46,02 46,84 46,00
11/03/2024 86.115 0,26% 46,55 46,395 47,00 46,70
08/03/2024 149.498 0,11% 43,50 46,20 47,28 46,58
07/03/2024 138.161 -0,36% 43,50 46,46 47,77 46,53
06/03/2024 150.965 -0,17% 43,50 45,645 47,605 46,70
Ajuda

Pesquisa de títulos

Fale Connosco