Banner Corporation (BANR)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
18/07/2024	0	1,39%	55,54	58,98	60,54	59,29
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
05/03/2024	134.927	3,63%	43,50	44,98	46,98	46,78
04/03/2024	130.096	0,33%	43,50	44,78	46,085	45,14
01/03/2024	143.825	2,62%	43,50	43,155	45,05	44,99
29/02/2024	212.582	0,05%	44,64	43,43	45,2399	43,84