Banner Corporation (BANR)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
20/05/2024	0	0,92%	46,85	46,63	47,20	47,00
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
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