Banner Corporation (BANR)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
08/07/2024	74.062	%	48,22	47,44	48,24	47,81
05/07/2024	97.531	%	48,22	47,20	48,22	47,37
04/07/2024	56.727	%	48,85	48,27	49,10	48,37
03/07/2024	249.750	%	48,85	48,85	49,71	49,33
02/07/2024	93.627	%	48,85	48,945	49,79	50,02
01/07/2024	88.400	%	49,64	48,945	49,79	49,22
28/06/2024	66.071	%	48,50	47,165	48,15	48,06
27/06/2024	91.071	%	47,56	46,40	47,64	47,45
26/06/2024	69.360	%	46,53	46,72	47,25	46,72
25/06/2024	102.514	%	47,09	46,635	47,81	47,39
24/06/2024	100.752	%	46,53	46,635	47,81	47,39
21/06/2024	47.825	%	46,76	46,66	47,51	46,70
20/06/2024	47.164	%	46,61	46,66	47,51	46,70
18/06/2024	103.100	%	46,61	45,38	46,80	46,80
17/06/2024	102.326	2,54%	45,64	45,38	47,42	46,70
14/06/2024	121.702	-1,23%	47,13	45,23	47,13	45,64
13/06/2024	158.910	-2,30%	46,80	45,36	47,47	46,21
12/06/2024	246.800	4,37%	45,11	44,895	47,47	47,30
11/06/2024	144.519	-0,59%	45,59	44,895	45,7499	45,32
10/06/2024	156.515	-1,43%	45,77	44,81	45,77	45,59
07/06/2024	115.929	0,43%	45,67	45,56	46,28	46,25
06/06/2024	83.773	0,39%	46,08	45,505	46,20	46,05
05/06/2024	72.291	-0,35%	46,01	45,45	46,275	45,87
04/06/2024	138.972	-1,08%	47,21	45,595	47,21	46,00
03/06/2024	182.631	-0,71%	47,30	45,8119	47,32	46,50
31/05/2024	75.987	1,59%	46,06	45,85	46,99	46,83
30/05/2024	118.081	0,74%	45,34	44,5865	46,80	46,06
29/05/2024	265.657	-0,63%	46,01	44,5865	46,276	45,72
28/05/2024	166.276	0,37%	45,86	45,525	46,276	46,01
24/05/2024	85.208	0,84%	45,46	45,18	46,185	45,84
23/05/2024	116.906	-1,05%	46,14	45,2114	46,195	45,46
22/05/2024	164.283	-0,63%	45,91	45,65	46,39	45,94
21/05/2024	48.518	0,48%	46,86	45,90	47,08	46,23
20/05/2024	72.353	-2,21%	47,06	45,97	47,115	46,02
17/05/2024	87.834	0,92%	46,54	46,44	47,20	47,06
16/05/2024	64.166	-0,41%	47,45	46,43	47,39	46,57
15/05/2024	104.003	-0,13%	47,24	46,46	47,72	46,76
14/05/2024	57.481	0,32%	46,75	46,36	47,34	46,82
13/05/2024	109.384	0,47%	46,75	46,30	46,91	46,67
10/05/2024	128.312	-0,37%	46,57	45,87	46,85	46,45
09/05/2024	109.042	-0,11%	45,71	45,55	46,93	46,62
08/05/2024	66.605	0,95%	46,50	45,55	46,765	46,67
07/05/2024	63.630	-0,17%	46,37	46,15	46,88	46,23
06/05/2024	41.049	0,15%	46,37	46,12	46,88	46,31
03/05/2024	74.064	2,14%	45,03	44,81	55,00	46,24
02/05/2024	110.178	2,00%	44,42	43,985	45,38	45,27
01/05/2024	137.058	1,81%	44,01	43,63	45,38	44,42
30/04/2024	66.392	-1,96%	44,51	43,525	45,23	43,63
29/04/2024	82.919	-0,82%	45,16	44,45	45,27	44,51
26/04/2024	74.344	-0,04%	45,89	44,88	45,879	44,88
25/04/2024	97.446	-1,67%	46,15	44,94	46,28	45,38
24/04/2024	49.600	0,22%	45,02	45,02	46,33	46,15
23/04/2024	145.671	1,84%	45,04	44,94	46,33	46,05
22/04/2024	112.155	0,62%	45,04	44,83	45,7744	45,22
19/04/2024	283.777	2,77%	43,73	42,0001	45,10	44,94
18/04/2024	176.321	1,34%	43,15	42,0001	45,10	43,73
17/04/2024	104.855	0,42%	42,97	42,8175	43,83	43,15
16/04/2024	89.992	-1,96%	44,09	42,8175	44,615	42,97
15/04/2024	69.560	-0,21%	44,09	43,3055	44,615	43,83
12/04/2024	0	-1,01%	45,41	43,619	44,09	43,92
11/04/2024	112.457	1,00%	45,41	43,30	45,41	44,37
10/04/2024	118.845	-6,01%	46,74	43,345	47,085	43,93
09/04/2024	86.544	0,39%	46,56	46,145	47,699	46,74
08/04/2024	42.078	0,85%	46,23	46,145	46,92	46,56
05/04/2024	82.015	-0,80%	47,03	45,33	47,86	46,17
04/04/2024	59.570	-0,19%	46,60	46,4025	47,86	46,54
03/04/2024	105.005	0,00%	46,26	46,105	47,0499	46,63
02/04/2024	144.207	-0,72%	46,97	45,87	48,015	46,63
01/04/2024	140.950	-2,15%	48,00	46,61	48,43	46,97
28/03/2024	183.369	0,40%	45,56	45,53	48,37	48,00
27/03/2024	179.027	5,80%	45,19	45,03	47,89	47,81
26/03/2024	122.259	-1,40%	46,02	44,92	46,575	45,19
25/03/2024	129.296	-0,22%	46,02	45,57	46,68	45,83
22/03/2024	111.391	-1,23%	46,50	45,725	47,29	45,93
21/03/2024	143.501	0,37%	44,39	44,39	47,37	46,50
20/03/2024	106.442	3,67%	44,63	44,355	46,82	46,33
19/03/2024	85.107	0,05%	45,57	44,40	45,69	44,69
18/03/2024	139.191	-1,87%	45,57	44,67	45,70	44,67
15/03/2024	637.121	1,16%	45,77	44,37	46,65	45,52
14/03/2024	187.321	-2,17%	45,73	44,37	46,84	45,00
13/03/2024	129.950	0,00%	46,49	45,63	46,84	46,00
12/03/2024	148.217	-1,50%	46,55	45,75	47,00	46,00
11/03/2024	86.115	0,26%	46,55	46,395	47,00	46,70
08/03/2024	149.498	0,11%	46,53	46,20	47,77	46,58
07/03/2024	138.161	-0,36%	47,66	45,645	47,815	46,53
06/03/2024	150.965	-0,17%	46,78	44,98	47,61	46,70
05/03/2024	134.927	3,63%	45,14	44,72	46,98	46,78
04/03/2024	130.096	0,33%	45,32	44,65	46,18	45,14
01/03/2024	143.825	2,62%	44,64	43,155	45,2399	44,99
29/02/2024	212.582	0,05%	43,82	43,43	45,26	43,84
28/02/2024	133.532	-0,32%	43,96	43,42	44,4975	43,82
27/02/2024	61.965	0,34%	44,19	43,31	44,68	43,96
26/02/2024	85.256	-1,51%	44,19	43,31	44,80	43,81
23/02/2024	65.364	-0,02%	44,49	43,8336	45,30	44,48
22/02/2024	94.795	0,43%	44,35	43,8336	44,74	44,49
21/02/2024	95.466	-0,49%	44,70	43,945	45,52	44,30
20/02/2024	95.752	-1,42%	45,16	44,39	45,52	44,52
16/02/2024	77.123	-1,76%	46,29	44,15	46,70	45,16
15/02/2024	143.999	4,69%	43,85	42,98	46,34	45,97
14/02/2024	265.831	1,50%	43,26	42,37	44,46	43,91