Banner Corporation (BANR)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22/05/2023	81.023	3,10%	45,96	45,625	47,27	46,97
19/05/2023	108.209	-2,40%	47,48	45,00	47,48	45,56
18/05/2023	141.459	-1,04%	47,20	44,99	47,20	46,68
17/05/2023	142.771	7,67%	44,61	44,61	47,395	47,17
16/05/2023	137.556	-0,34%	44,02	43,77	44,95	43,81
15/05/2023	149.010	4,32%	42,24	42,005	44,25	43,96
12/05/2023	180.785	-0,14%	42,67	41,57	42,79	42,14
11/05/2023	109.078	-2,25%	42,51	42,0968	43,595	42,20
10/05/2023	138.562	-0,69%	44,41	42,82	44,6004	43,17
09/05/2023	140.632	-2,16%	44,27	43,06	44,66	43,47
08/05/2023	141.709	-1,62%	45,77	43,83	46,58	44,43
05/05/2023	254.383	3,58%	44,80	43,32	45,59	45,16
04/05/2023	232.834	-3,90%	44,30	42,29	44,37	43,60
03/05/2023	172.937	-0,98%	45,97	45,185	46,99	45,37
02/05/2023	186.205	-5,51%	48,27	45,501	48,27	45,82
01/05/2023	92.850	-1,92%	49,42	48,2901	49,75	48,49
28/04/2023	121.122	-0,28%	49,97	49,82	51,00	49,92
27/04/2023	109.594	2,54%	49,19	49,05	50,27	50,06
26/04/2023	146.380	1,14%	48,37	48,06	49,26	48,82
25/04/2023	180.933	-2,58%	49,05	47,94	49,19	48,27
24/04/2023	143.393	-1,73%	50,03	49,40	50,63	49,55
21/04/2023	126.422	-2,15%	51,28	50,0001	51,9095	50,42
20/04/2023	143.483	-2,03%	52,75	51,25	52,76	51,53
19/04/2023	86.474	1,29%	51,78	51,73	53,31	52,60
18/04/2023	112.223	-1,93%	52,92	51,47	53,27	51,93
17/04/2023	125.400	2,74%	51,41	50,70	52,97	52,95
14/04/2023	100.094	-1,81%	53,00	50,90	53,02	51,54
13/04/2023	92.764	1,20%	51,90	51,59	53,00	52,49
12/04/2023	117.884	-1,01%	52,77	51,40	52,87	51,87
11/04/2023	83.318	-0,98%	53,18	52,22	53,28	52,40
10/04/2023	181.636	-0,02%	52,54	52,39	53,57	52,92
06/04/2023	107.266	1,69%	51,98	51,98	53,815	52,93
05/04/2023	175.935	-1,61%	52,22	51,86	52,90	52,05
04/04/2023	148.349	-1,71%	54,07	51,84	54,07	52,90
03/04/2023	119.792	-1,01%	54,18	53,30	54,75	53,82
31/03/2023	169.374	1,72%	54,14	53,74	54,82	54,37
30/03/2023	158.911	-2,29%	55,16	53,06	55,275	53,45
29/03/2023	188.260	-0,22%	55,45	53,42	55,45	54,70
28/03/2023	143.436	0,92%	54,31	54,05	55,3375	54,82
27/03/2023	137.161	-0,26%	55,85	54,20	55,85	54,32
24/03/2023	174.179	2,81%	52,52	52,29	55,01	54,46
23/03/2023	321.609	-0,99%	54,02	52,2125	54,50	52,97
22/03/2023	157.459	-4,86%	56,11	53,245	56,74	53,50
21/03/2023	280.243	4,87%	55,38	55,38	57,80	56,23
20/03/2023	197.758	-0,04%	54,53	53,51	56,35	53,62
17/03/2023	643.476	-6,40%	55,82	52,7803	56,21	53,64
16/03/2023	197.482	5,84%	53,58	52,62	58,15	57,31
15/03/2023	214.168	-0,13%	51,97	50,72	54,47	54,15
14/03/2023	288.866	4,43%	55,85	53,475	56,98	54,22
13/03/2023	437.413	-8,17%	53,97	49,28	54,63	51,92
10/03/2023	282.129	-0,56%	56,00	53,12	57,25	56,54
09/03/2023	163.134	-7,06%	60,79	56,56	61,25	56,86
08/03/2023	79.991	-0,13%	61,41	60,66	61,59	61,18
07/03/2023	143.213	-2,48%	62,80	61,21	62,80	61,26
06/03/2023	133.759	-0,55%	63,03	62,07	63,59	62,82
03/03/2023	76.132	0,57%	63,01	62,40	63,47	63,17
02/03/2023	91.733	-0,46%	62,78	62,30	63,45	62,81
01/03/2023	80.255	0,19%	62,78	62,58	63,32	63,10
28/02/2023	107.808	-0,36%	63,43	62,98	63,955	62,98
27/02/2023	60.655	-1,00%	64,21	63,07	64,65	63,21
24/02/2023	89.370	0,35%	63,31	62,89	64,125	63,85
23/02/2023	83.163	0,79%	63,34	62,77	63,95	63,63
22/02/2023	121.093	-0,03%	63,09	62,49	63,53	63,13
21/02/2023	70.842	-1,71%	63,69	62,94	64,24	63,15
20/02/2023	80.563	1,58%	63,36	63,07	64,52	64,25
17/02/2023	80.563	1,58%	63,36	63,07	64,52	64,25
16/02/2023	83.875	-1,08%	63,40	63,15	63,74	63,25
15/02/2023	77.903	0,77%	63,16	62,92	64,185	63,94
14/02/2023	90.096	-0,46%	63,67	62,74	63,955	63,45
13/02/2023	88.178	0,11%	63,71	63,27	64,25	63,74
10/02/2023	89.927	-0,25%	63,71	63,17	63,88	63,67
09/02/2023	82.425	-1,83%	65,24	63,62	65,4519	63,83
08/02/2023	85.074	-0,70%	65,00	64,27	65,37	65,02
07/02/2023	154.343	0,54%	64,91	64,50	65,70	65,48
06/02/2023	91.544	-1,97%	65,98	64,945	66,20	65,13
03/02/2023	179.243	0,62%	65,70	65,70	67,30	66,44
02/02/2023	140.658	1,37%	65,26	64,745	66,26	66,03
01/02/2023	129.679	1,23%	64,23	63,185	65,85	65,14
31/01/2023	119.367	3,13%	63,04	63,04	64,99	64,83
30/01/2023	72.828	0,27%	62,68	62,43	63,54	62,86
27/01/2023	77.409	-0,46%	62,84	62,535	63,27	62,69
26/01/2023	129.160	0,77%	62,98	61,82	63,13	62,98
25/01/2023	109.957	-1,34%	63,11	62,08	63,19	62,50
24/01/2023	105.397	0,05%	63,42	62,83	63,7775	63,35
23/01/2023	175.580	-1,72%	64,28	63,005	64,28	63,32
20/01/2023	259.988	5,11%	63,57	61,91	64,71	64,43
19/01/2023	149.437	-0,03%	61,11	60,45	61,39	61,30
18/01/2023	169.457	-3,74%	63,20	61,10	63,44	61,32
17/01/2023	91.441	-1,21%	64,56	63,51	64,62	63,70
16/01/2023	97.235	-0,34%	64,00	63,62	64,67	64,48
13/01/2023	97.235	-0,34%	64,00	63,62	64,67	64,48
12/01/2023	153.263	2,03%	63,84	63,68	65,125	64,70
11/01/2023	137.464	0,22%	63,43	62,84	63,50	63,41
10/01/2023	105.193	1,15%	62,53	62,02	63,49	63,27
09/01/2023	61.222	-1,73%	63,99	62,26	63,99	62,55
06/01/2023	82.470	2,23%	62,77	62,28	63,9652	63,65
05/01/2023	232.822	-0,61%	62,18	61,34	62,27	62,26
04/01/2023	97.911	-0,46%	63,09	62,37	64,07	62,64
03/01/2023	102.235	-0,43%	63,39	62,23	63,39	62,93
02/01/2023	88.751	-0,68%	63,37	62,685	63,62	63,20