Premium
Lps Brasil Consultoria Imoveis Sa (LPSB3F)
BOV
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1727299740 | 1.76 | 0.01 | 0.57 | 1.77 | 1.8 | 1.73 | 629 |
| 1727213400 | 1.75 | 0 | 0.00 | 1.75 | 1.77 | 1.72 | 778 |
| 1727127000 | 1.75 | 0.04 | 2.34 | 1.73 | 1.77 | 1.69 | 1281 |
| 1726867800 | 1.71 | -0.05 | -2.84 | 1.8 | 1.8 | 1.71 | 1189 |
| 1726781400 | 1.76 | -0.04 | -2.22 | 1.83 | 1.86 | 1.74 | 2575 |
| 1726695000 | 1.8 | 0.01 | 0.56 | 1.85 | 1.85 | 1.77 | 1447 |
| 1726608600 | 1.79 | -0.11 | -5.79 | 1.86 | 1.98 | 1.78 | 2123 |
| 1726522200 | 1.9 | -0.03 | -1.55 | 2.0099999 | 2.02 | 1.82 | 1752 |
| 1726263000 | 1.93 | -0.19 | -8.96 | 2.15 | 2.35 | 1.92 | 2563 |
| 1726176540 | 2.12 | -0.02 | -0.93 | 2.14 | 2.29 | 2.08 | 3620 |
| 1726090140 | 2.14 | 0.25 | 13.23 | 1.93 | 2.14 | 1.92 | 2160 |
| 1726003740 | 1.89 | 0.01 | 0.53 | 1.88 | 2 | 1.88 | 4994 |
| 1725917400 | 1.88 | 0.11 | 6.21 | 1.71 | 1.89 | 1.71 | 3133 |
| 1725658200 | 1.77 | 0.13 | 7.93 | 1.66 | 1.92 | 1.65 | 6872 |
| 1725571800 | 1.6399999 | 0.04 | 2.50 | 1.6 | 1.72 | 1.56 | 6918 |
| 1725485400 | 1.6 | 0.06 | 3.90 | 1.55 | 1.65 | 1.55 | 1880 |
| 1725399000 | 1.54 | -0.09 | -5.52 | 1.69 | 1.69 | 1.51 | 1245 |
| 1725312600 | 1.6299999 | -0.06 | -3.55 | 1.71 | 1.71 | 1.61 | 3009 |
| 1725053400 | 1.69 | -0.04 | -2.31 | 1.74 | 1.74 | 1.65 | 1725 |
| 1724967000 | 1.73 | -0.01 | -0.57 | 1.76 | 1.76 | 1.7 | 383 |
| 1724880600 | 1.74 | -0.03 | -1.69 | 1.78 | 1.78 | 1.7 | 1521 |
| 1724794140 | 1.77 | 0 | 0.00 | 1.79 | 1.79 | 1.75 | 501 |
| 1724707740 | 1.77 | -0.02 | -1.12 | 1.77 | 1.8 | 1.73 | 579 |
| 1724448600 | 1.79 | 0.04 | 2.29 | 1.73 | 1.79 | 1.73 | 1339 |
| 1724362140 | 1.75 | -0.04 | -2.23 | 1.75 | 1.8 | 1.75 | 590 |
| 1724275740 | 1.79 | 0.02 | 1.13 | 1.77 | 1.8 | 1.76 | 744 |
| 1724189340 | 1.77 | -0.05 | -2.75 | 1.79 | 1.82 | 1.75 | 1415 |
| 1724102940 | 1.82 | 0.09 | 5.20 | 1.75 | 1.82 | 1.75 | 1318 |
| 1723843800 | 1.73 | -0.09 | -4.95 | 1.84 | 1.87 | 1.73 | 1779 |
| 1723757340 | 1.82 | 0.04 | 2.25 | 1.84 | 1.84 | 1.78 | 656 |
| 1723671000 | 1.78 | -0.01 | -0.56 | 1.81 | 1.84 | 1.74 | 1837 |
| 1723584600 | 1.79 | 0.01 | 0.56 | 1.8 | 1.81 | 1.74 | 1628 |
| 1723498200 | 1.78 | 0.01 | 0.56 | 1.77 | 1.81 | 1.77 | 296 |
| 1723239000 | 1.77 | 0.04 | 2.31 | 1.77 | 1.8 | 1.74 | 274 |
| 1723152600 | 1.73 | -0.02 | -1.14 | 1.73 | 1.8 | 1.73 | 391 |
| 1723066200 | 1.75 | 0.03 | 1.74 | 1.76 | 1.78 | 1.74 | 581 |
| 1722979740 | 1.72 | 0.02 | 1.18 | 1.72 | 1.74 | 1.71 | 258 |
| 1722893400 | 1.7 | -0.1 | -5.56 | 1.77 | 1.77 | 1.7 | 900 |
| 1722634200 | 1.8 | 0.07 | 4.05 | 1.76 | 1.83 | 1.75 | 5768 |
| 1722547800 | 1.73 | -0.02 | -1.14 | 1.76 | 1.79 | 1.73 | 844 |
| 1722461400 | 1.75 | 0.05 | 2.94 | 1.7 | 1.81 | 1.68 | 726 |
| 1722374940 | 1.7 | -0.04 | -2.30 | 1.7 | 1.74 | 1.7 | 14511 |
| 1722288600 | 1.74 | -0.03 | -1.69 | 1.79 | 1.8 | 1.73 | 397 |
| 1722029400 | 1.77 | -0.04 | -2.21 | 1.8 | 1.84 | 1.77 | 603 |
| 1721943000 | 1.81 | -0.02 | -1.09 | 1.83 | 1.86 | 1.81 | 409 |
| 1721856600 | 1.83 | -0.01 | -0.54 | 1.84 | 1.9 | 1.83 | 619 |
| 1721770140 | 1.84 | -0.03 | -1.60 | 1.9 | 1.9 | 1.84 | 573 |
| 1721683800 | 1.87 | -0.01 | -0.53 | 1.89 | 1.93 | 1.87 | 2966 |
| 1721424600 | 1.88 | -0.06 | -3.09 | 1.92 | 1.94 | 1.84 | 6205 |
| 1721338200 | 1.94 | 0 | 0.00 | 1.95 | 1.95 | 1.92 | 211 |
| 1721251800 | 1.94 | 0.01 | 0.52 | 1.98 | 1.98 | 1.94 | 428 |
| 1721165340 | 1.93 | 0 | 0.00 | 1.94 | 1.96 | 1.91 | 1033 |
| 1721079000 | 1.93 | 0 | 0.00 | 1.96 | 1.99 | 1.93 | 616 |
| 1720819800 | 1.93 | -0.01 | -0.52 | 1.95 | 1.96 | 1.92 | 272 |
| 1720733400 | 1.94 | 0 | 0.00 | 2.0099999 | 2.0099999 | 1.91 | 18294 |
| 1720647000 | 1.94 | 0.03 | 1.57 | 1.94 | 2 | 1.91 | 47409 |
| 1720560540 | 1.91 | -0.01 | -0.52 | 1.94 | 2.11 | 1.91 | 1294 |
| 1720474200 | 1.92 | 0.01 | 0.52 | 1.92 | 1.95 | 1.89 | 913 |
| 1720215000 | 1.91 | 0.02 | 1.06 | 1.96 | 1.98 | 1.87 | 6327 |
| 1720128540 | 1.89 | 0.01 | 0.53 | 1.89 | 1.92 | 1.84 | 27071 |
| 1720042200 | 1.88 | 0.04 | 2.17 | 1.8 | 1.91 | 1.8 | 6091 |
| 1719955800 | 1.84 | 0.04 | 2.22 | 1.87 | 1.87 | 1.82 | 201 |
| 1719869400 | 1.8 | -0.02 | -1.10 | 1.85 | 1.86 | 1.8 | 50711 |
| 1719610200 | 1.82 | 0.03 | 1.68 | 1.79 | 1.86 | 1.77 | 665 |
| 1719523800 | 1.79 | 0.01 | 0.56 | 1.78 | 1.79 | 1.74 | 672 |
| 1719437400 | 1.78 | 0.04 | 2.30 | 1.72 | 1.78 | 1.72 | 213 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
