Banner Corporation (BANR)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
28/02/2024	133.532	-0,32%	44,19	43,50	44,18	43,82
27/02/2024	61.965	0,34%	44,19	43,68	44,45	43,96
26/02/2024	85.256	-1,51%	44,19	43,31	44,68	43,81
23/02/2024	65.364	-0,02%	44,58	44,23	45,30	44,48
22/02/2024	94.795	0,43%	44,35	43,8336	44,63	44,49
21/02/2024	95.466	-0,49%	44,35	43,95	44,575	44,30
20/02/2024	95.752	-1,42%	44,70	44,50	45,52	44,52
19/02/2024	77.123	-1,76%	45,65	44,92	46,70	45,16
16/02/2024	77.123	-1,76%	45,65	44,92	46,70	45,16
15/02/2024	143.999	4,69%	43,85	44,15	46,34	45,97
14/02/2024	265.831	1,50%	43,85	42,98	44,42	43,91
13/02/2024	173.904	-4,99%	44,52	42,37	44,23	43,26
12/02/2024	117.299	2,34%	44,52	44,705	46,21	45,53
09/02/2024	97.231	0,88%	43,97	43,50	44,61	44,49
08/02/2024	114.951	0,14%	44,63	43,22	44,56	44,10
07/02/2024	119.907	-1,12%	44,63	43,22	44,785	44,04
06/02/2024	132.532	-0,18%	44,53	44,15	45,04	44,54
05/02/2024	125.887	-1,49%	45,17	44,3413	45,61	45,10
02/02/2024	99.627	-0,69%	45,17	44,77	46,1875	45,78
01/02/2024	178.226	-1,03%	46,68	44,35	47,345	46,10
31/01/2024	118.909	-3,74%	47,61	46,50	48,35	46,58
30/01/2024	106.935	-1,04%	48,90	48,27	49,29	48,39
29/01/2024	124.023	1,39%	48,19	47,85	49,02	48,90
26/01/2024	103.160	0,10%	48,72	47,95	49,00	48,23
25/01/2024	171.697	-3,45%	48,85	48,1365	50,41	48,18
24/01/2024	161.130	2,76%	48,85	48,85	50,79	49,90
23/01/2024	116.785	-0,68%	49,30	48,34	49,76	48,56
22/01/2024	94.876	0,35%	48,74	47,985	50,01	48,89
19/01/2024	276.233	-1,02%	49,21	47,17	49,6263	48,72
18/01/2024	161.886	0,43%	49,21	48,99	49,6263	49,22
17/01/2024	158.403	-1,21%	48,67	48,46	49,77	49,01
16/01/2024	100.424	-1,20%	49,43	49,18	49,955	49,61
15/01/2024	61.168	-0,93%	51,22	49,84	51,50	50,21
12/01/2024	61.168	-0,93%	51,22	49,84	51,50	50,21
11/01/2024	214.678	-0,96%	50,62	49,75	50,9172	50,68
10/01/2024	101.050	0,49%	50,95	50,23	51,14	51,17
09/01/2024	75.561	-1,41%	50,95	50,64	51,32	50,92
08/01/2024	83.533	1,10%	51,01	50,91	51,66	51,65
05/01/2024	55.656	0,29%	50,53	50,46	51,73	51,09
04/01/2024	61.310	0,47%	51,00	50,69	51,70	50,94
03/01/2024	192.773	-4,25%	52,75	50,585	52,24	50,70
02/01/2024	97.432	-1,14%	52,96	52,78	53,92	52,95
29/12/2023	57.180	-2,10%	54,35	53,48	54,4881	53,56
28/12/2023	81.080	-0,74%	55,02	54,39	55,33	54,71
27/12/2023	158.127	0,29%	55,16	54,74	55,66	55,12
26/12/2023	70.569	1,33%	54,57	54,22	55,06	54,96
22/12/2023	65.628	0,76%	54,29	53,68	54,90	54,24
21/12/2023	98.534	1,22%	53,70	53,10	53,96	53,83
20/12/2023	189.747	-1,94%	54,26	53,14	55,285	53,18
19/12/2023	126.119	1,73%	54,37	52,8725	54,745	54,23
18/12/2023	128.375	-1,04%	54,10	53,29	54,482	53,31
15/12/2023	822.896	0,21%	54,10	53,75	54,88	53,87
14/12/2023	172.169	2,62%	49,21	53,15	55,075	53,76
13/12/2023	180.591	6,01%	49,21	49,39	52,64	52,39
12/12/2023	80.153	0,30%	49,21	48,98	49,80	49,42
11/12/2023	66.285	-1,18%	49,51	49,00	49,79	49,27
08/12/2023	110.480	0,79%	49,51	49,155	50,165	49,86
07/12/2023	121.296	-0,24%	49,70	49,09	50,30	49,47
06/12/2023	302.870	2,57%	48,93	48,80	50,66	49,59
05/12/2023	174.046	0,12%	46,90	47,82	48,83	48,35
04/12/2023	133.517	1,96%	46,90	46,90	48,50	48,29
01/12/2023	118.635	4,92%	44,86	44,78	47,88	47,36
30/11/2023	176.433	-0,18%	45,37	44,78	45,60	45,14
29/11/2023	176.441	3,50%	44,12	43,735	45,50	45,22
28/11/2023	125.647	-0,37%	43,85	43,2875	43,815	43,69
27/11/2023	124.590	-1,37%	44,45	43,64	44,45	43,85
24/11/2023	11.342	-0,18%	44,52	44,365	44,88	44,46
23/11/2023	45.117	0,36%	45,15	44,35	44,955	44,54
22/11/2023	43.713	0,36%	45,15	44,35	44,955	44,54
21/11/2023	58.617	-2,01%	45,15	44,32	45,16	44,38
20/11/2023	59.846	-0,92%	45,67	45,165	45,67	45,29
17/11/2023	119.364	0,82%	45,90	45,59	46,235	45,71
16/11/2023	50.499	-1,22%	46,00	44,94	46,92	45,34
15/11/2023	138.262	-0,17%	46,00	45,54	46,92	45,90
14/11/2023	155.262	8,09%	43,80	43,80	46,31	45,98
13/11/2023	62.420	0,40%	42,24	41,92	42,755	42,54
10/11/2023	78.836	-0,56%	42,77	42,03	42,80	42,37
09/11/2023	94.106	-0,21%	42,77	42,245	42,82	42,61
08/11/2023	63.442	-2,49%	44,02	42,44	44,02	42,70
07/11/2023	120.982	-1,49%	44,72	43,645	44,99	43,79
06/11/2023	95.205	-0,60%	44,72	44,72	44,99	44,45
03/11/2023	119.134	2,76%	44,71	44,23	44,88	44,72
02/11/2023	107.224	4,64%	42,10	42,10	43,60	43,52
01/11/2023	69.386	-0,33%	42,18	41,48	42,18	42,07
31/10/2023	86.707	0,10%	42,42	41,77	42,80	42,21
30/10/2023	89.240	0,79%	42,00	41,54	42,955	42,17
27/10/2023	58.329	-1,23%	42,00	41,43	42,495	41,71
26/10/2023	139.632	4,38%	40,69	40,69	42,335	42,23
25/10/2023	266.420	1,79%	39,37	39,31	40,825	40,46
24/10/2023	178.190	-2,50%	40,67	39,37	41,02	39,75
23/10/2023	169.857	-0,07%	40,67	40,52	41,74	40,77
20/10/2023	293.845	-5,71%	43,38	40,59	43,40	40,80
19/10/2023	297.180	1,60%	43,26	42,83	44,845	43,27
18/10/2023	290.125	-2,47%	43,26	42,47	44,335	42,59
17/10/2023	264.308	1,35%	42,79	42,78	44,405	43,67
16/10/2023	157.740	-0,19%	43,32	42,78	43,8525	43,09
13/10/2023	102.237	-2,29%	44,65	43,12	44,8975	43,17
12/10/2023	111.245	-0,76%	44,45	43,70	44,465	44,18
11/10/2023	78.195	0,43%	44,33	44,33	45,10	44,52
10/10/2023	189.524	0,00%	43,21	44,145	44,91	44,33