Banner Corporation (BANR)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09/10/2023	170.707	1,63%	41,79	42,1384	44,55	44,36
06/10/2023	133.002	1,51%	41,79	42,1384	43,93	43,65
05/10/2023	133.113	2,53%	41,79	40,775	43,13	43,00
04/10/2023	148.414	1,75%	41,38	40,775	42,22	41,94
03/10/2023	271.641	-0,99%	41,38	40,70	42,785	41,22
02/10/2023	214.668	-1,77%	42,35	41,20	42,53	41,63
29/09/2023	152.376	1,90%	41,78	41,23	42,645	42,38
28/09/2023	110.431	0,61%	41,23	41,23	42,0625	41,59
27/09/2023	72.324	-0,58%	41,99	41,16	41,84	41,34
26/09/2023	129.520	-2,03%	42,21	41,62	42,52	41,58
25/09/2023	85.133	0,28%	42,21	41,98	42,61	42,44
22/09/2023	118.140	0,45%	42,16	41,71	42,68	42,32
21/09/2023	89.783	-0,68%	42,89	41,74	42,5924	42,13
20/09/2023	79.993	-0,63%	42,89	42,38	43,33	42,42
19/09/2023	129.792	-1,27%	43,38	42,67	43,58	42,69
18/09/2023	106.915	-0,23%	43,29	42,54	43,50	43,24
15/09/2023	427.816	-0,87%	43,68	43,085	43,76	43,34
14/09/2023	98.826	1,06%	43,68	43,41	43,955	43,72
13/09/2023	110.230	-0,94%	43,57	42,60	43,57	43,26
12/09/2023	70.114	0,51%	43,93	43,325	43,98	43,66
11/09/2023	120.696	-0,50%	43,93	43,25	44,335	43,44
08/09/2023	143.488	0,97%	43,33	42,73	43,695	43,66
07/09/2023	111.266	-0,51%	43,30	42,6301	44,08	43,24
06/09/2023	94.190	-0,66%	44,23	42,68	44,08	43,46
05/09/2023	91.785	-2,04%	44,23	43,66	44,56	43,75
04/09/2023	201.958	2,55%	43,44	43,318	45,025	44,66
01/09/2023	201.958	2,55%	43,44	43,318	45,025	44,66
31/08/2023	115.704	0,25%	43,44	43,318	43,95	43,55
30/08/2023	55.717	-0,48%	43,61	43,22	43,88	43,44
29/08/2023	73.912	-0,09%	43,69	43,34	44,01	43,65
28/08/2023	64.082	1,23%	43,36	43,34	43,8519	43,69
25/08/2023	62.686	-0,71%	43,22	42,605	44,00	43,16
24/08/2023	122.578	0,18%	43,22	42,83	44,03	43,47
23/08/2023	97.420	2,07%	42,60	42,40	43,64	43,39
22/08/2023	147.252	-2,95%	43,70	42,51	43,965	42,51
21/08/2023	136.946	-1,29%	44,47	43,42	44,50	43,80
18/08/2023	203.898	-0,54%	44,87	44,09	44,65	44,37
17/08/2023	124.098	0,11%	44,87	44,28	44,98	44,61
16/08/2023	77.492	-1,09%	44,92	44,29	45,47	44,56
15/08/2023	127.243	-3,14%	46,58	44,74	45,925	45,05
14/08/2023	105.325	-0,81%	46,76	45,79	47,20	46,51
11/08/2023	88.125	-0,26%	46,76	46,70	47,705	46,89
10/08/2023	83.959	-0,40%	47,37	46,64	48,06	47,01
09/08/2023	108.697	-0,92%	48,05	46,75	47,46	47,20
08/08/2023	175.688	-1,96%	48,05	46,62	47,82	47,64
07/08/2023	121.063	1,00%	48,05	47,7375	48,945	48,59
04/08/2023	100.036	0,46%	47,82	47,5042	48,509	48,11
03/08/2023	111.245	1,31%	47,26	46,68	48,40	47,89
02/08/2023	109.848	-0,61%	47,25	46,70	47,55	47,27
01/08/2023	74.697	-0,11%	47,25	46,28	47,59	47,56
31/07/2023	195.416	1,10%	47,05	47,0432	47,73	47,61
28/07/2023	79.071	1,47%	45,29	46,99	47,82	47,57
27/07/2023	148.834	-1,37%	45,29	46,59	48,53	46,88
26/07/2023	166.876	6,93%	45,29	45,57	47,57	47,53
25/07/2023	166.539	-1,38%	45,29	44,27	45,55	44,45
24/07/2023	247.775	1,28%	44,50	44,37	45,30	45,07
21/07/2023	303.994	-2,63%	48,81	43,365	46,07	44,50
20/07/2023	465.403	-7,49%	48,81	45,13	47,37	45,70
19/07/2023	153.757	1,86%	48,81	48,4616	49,75	49,40
18/07/2023	110.525	2,89%	47,25	47,25	48,655	48,50
17/07/2023	115.947	1,22%	46,92	46,18	47,61	47,14
14/07/2023	88.731	-1,48%	46,92	46,17	47,31	46,57
13/07/2023	95.326	1,57%	46,92	46,785	47,695	47,27
12/07/2023	80.839	2,90%	44,92	45,83	46,79	46,54
11/07/2023	91.328	1,16%	44,27	44,15	45,50	45,23
10/07/2023	152.851	0,31%	44,27	43,97	45,58	44,71
07/07/2023	90.996	1,83%	43,83	43,83	45,07	44,57
06/07/2023	113.511	-1,29%	43,70	42,98	44,17	43,77
05/07/2023	103.944	-1,16%	43,67	43,84	45,095	44,34
04/07/2023	65.131	4,99%	43,67	44,10	44,925	45,85
03/07/2023	65.131	4,99%	43,67	44,10	44,925	45,85
30/06/2023	133.238	-2,06%	44,94	43,63	44,94	43,67
29/06/2023	41.784	1,46%	44,36	44,105	45,18	44,59
28/06/2023	101.018	-0,48%	44,05	43,34	44,405	43,95
27/06/2023	100.519	1,19%	43,79	43,31	44,78	44,16
26/06/2023	115.421	-0,14%	43,82	43,34	44,67	43,64
23/06/2023	220.941	-1,15%	45,08	43,06	44,39	43,75
22/06/2023	123.982	-2,21%	45,08	43,65	45,20	44,26
21/06/2023	129.568	-1,46%	45,57	45,035	45,95	45,26
20/06/2023	124.198	-1,10%	46,16	45,49	46,16	45,93
19/06/2023	397.509	-1,49%	46,53	45,815	47,42	46,44
16/06/2023	397.509	-1,49%	46,53	45,815	47,42	46,44
15/06/2023	157.312	3,40%	46,53	45,53	47,40	47,14
14/06/2023	289.201	-1,68%	46,53	45,52	47,315	45,59
13/06/2023	383.903	1,31%	46,04	45,70	46,95	46,37
12/06/2023	226.824	-1,38%	46,50	45,63	47,23	45,77
09/06/2023	260.924	-1,26%	47,11	45,65	47,16	46,41
08/06/2023	273.469	-2,35%	48,08	46,545	48,08	47,00
07/06/2023	484.191	0,90%	48,31	47,42	48,62	48,13
06/06/2023	203.920	4,22%	45,60	45,60	48,66	47,70
05/06/2023	139.654	-4,35%	47,79	45,27	47,79	45,77
02/06/2023	164.844	6,86%	45,45	45,17	48,02	47,85
01/06/2023	120.850	3,49%	43,63	43,12	45,23	44,78
31/05/2023	79.542	-1,31%	45,96	44,54	46,00	45,19
30/05/2023	79.542	-1,31%	45,96	44,54	46,00	45,19
29/05/2023	66.991	1,06%	45,23	44,50	45,925	45,79
26/05/2023	66.991	1,06%	45,23	44,50	45,925	45,79
25/05/2023	81.109	-2,20%	47,27	44,97	48,01	45,31
24/05/2023	69.487	-2,67%	47,27	46,25	47,46	46,33
23/05/2023	116.429	1,34%	46,85	46,85	48,89	47,60