Premium
Locaweb Servicos de Internet S.A. (LWSA3F)
BOV
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| 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 |
|---|---|---|---|---|---|---|---|
| 1729287000 | 4.47 | 0.14 | 3.23 | 4.29 | 4.5599999 | 4.29 | 8859 |
| 1729200540 | 4.33 | -0.02 | -0.46 | 4.35 | 4.4 | 4.22 | 5089 |
| 1729114140 | 4.35 | -0.09 | -2.03 | 4.45 | 4.47 | 4.33 | 8346 |
| 1729027740 | 4.44 | 0.11 | 2.54 | 4.2699999 | 4.59 | 4.2699999 | 17112 |
| 1728941340 | 4.33 | 0.27 | 6.65 | 4.0599999 | 4.33 | 4.03 | 8607 |
| 1728682200 | 4.0599999 | -0.01 | -0.25 | 4.08 | 4.21 | 4.03 | 6651 |
| 1728595740 | 4.07 | -0.06 | -1.45 | 4.15 | 4.16 | 4.03 | 5580 |
| 1728509400 | 4.13 | -0.15 | -3.50 | 4.25 | 4.28 | 4.13 | 5517 |
| 1728422940 | 4.28 | 0.09 | 2.15 | 4.17 | 4.32 | 4.0599999 | 6932 |
| 1728336600 | 4.19 | 0.09 | 2.20 | 4.1 | 4.24 | 4.07 | 8151 |
| 1728077400 | 4.1 | 0.06 | 1.49 | 4.07 | 4.14 | 4 | 6551 |
| 1727991000 | 4.04 | -0.11 | -2.65 | 4.14 | 4.19 | 4 | 11683 |
| 1727904540 | 4.15 | -0.07 | -1.66 | 4.21 | 4.33 | 4.14 | 7413 |
| 1727818200 | 4.22 | 0.05 | 1.20 | 4.22 | 4.26 | 4.16 | 8109 |
| 1727731800 | 4.17 | -0.16 | -3.70 | 4.25 | 4.33 | 4.16 | 5928 |
| 1727472600 | 4.33 | 0.09 | 2.12 | 4.29 | 4.37 | 4.21 | 5883 |
| 1727386140 | 4.24 | 0.07 | 1.68 | 4.2 | 4.3 | 4.17 | 5656 |
| 1727299740 | 4.17 | -0.11 | -2.57 | 4.2699999 | 4.34 | 4.12 | 7203 |
| 1727213400 | 4.28 | 0.13 | 3.13 | 4.35 | 4.35 | 4.25 | 6379 |
| 1727127000 | 4.15 | -0.08 | -1.89 | 4.2 | 4.22 | 4.07 | 6568 |
| 1726867800 | 4.23 | -0.15 | -3.42 | 4.43 | 4.44 | 4.13 | 10986 |
| 1726781400 | 4.38 | -0.07 | -1.57 | 4.5199999 | 4.6 | 4.35 | 12442 |
| 1726695000 | 4.45 | -0.1 | -2.20 | 4.44 | 4.69 | 4.43 | 8194 |
| 1726608600 | 4.55 | -0.03 | -0.66 | 4.5 | 4.61 | 4.42 | 7337 |
| 1726522200 | 4.58 | 0.03 | 0.66 | 4.48 | 4.61 | 4.42 | 5999 |
| 1726263000 | 4.55 | 0.15 | 3.41 | 4.4 | 4.62 | 4.37 | 8293 |
| 1726176540 | 4.4 | -0.05 | -1.12 | 4.5 | 4.51 | 4.35 | 10331 |
| 1726090140 | 4.45 | -0.03 | -0.67 | 4.48 | 4.48 | 4.36 | 5590 |
| 1726003740 | 4.48 | 0.13 | 2.99 | 4.4 | 4.48 | 4.3 | 6202 |
| 1725917400 | 4.35 | -0.13 | -2.90 | 4.48 | 4.48 | 4.34 | 6712 |
| 1725658200 | 4.48 | -0.02 | -0.44 | 4.55 | 4.57 | 4.44 | 6753 |
| 1725571800 | 4.5 | 0.04 | 0.90 | 4.46 | 4.75 | 4.46 | 8285 |
| 1725485400 | 4.46 | -0.03 | -0.67 | 4.5 | 4.61 | 4.43 | 7557 |
| 1725399000 | 4.49 | -0.21 | -4.47 | 4.76 | 4.76 | 4.45 | 7976 |
| 1725312600 | 4.7 | 0.19 | 4.21 | 4.55 | 4.76 | 4.48 | 6805 |
| 1725053400 | 4.51 | -0.15 | -3.22 | 4.7 | 4.72 | 4.51 | 11032 |
| 1724967000 | 4.66 | -0.19 | -3.92 | 4.8 | 4.84 | 4.6 | 9028 |
| 1724880600 | 4.85 | 0.05 | 1.04 | 4.67 | 4.89 | 4.67 | 8775 |
| 1724794140 | 4.8 | 0.06 | 1.27 | 4.74 | 4.82 | 4.67 | 8830 |
| 1724707740 | 4.74 | -0.06 | -1.25 | 4.8 | 4.89 | 4.69 | 9092 |
| 1724448600 | 4.8 | -0.02 | -0.41 | 4.8 | 4.9 | 4.75 | 6803 |
| 1724362140 | 4.82 | -0.17 | -3.41 | 4.99 | 5.05 | 4.76 | 8089 |
| 1724275740 | 4.99 | -0.06 | -1.19 | 5.04 | 5.12 | 4.92 | 8223 |
| 1724189340 | 5.05 | -0.21 | -3.99 | 5.37 | 5.37 | 5 | 16697 |
| 1724102940 | 5.26 | 0.57 | 12.15 | 4.71 | 5.34 | 4.62 | 24711 |
| 1723843800 | 4.69 | -0.07 | -1.47 | 4.85 | 4.85 | 4.57 | 6654 |
| 1723757340 | 4.76 | 0.02 | 0.42 | 4.75 | 4.86 | 4.72 | 6538 |
| 1723671000 | 4.74 | -0.03 | -0.63 | 4.85 | 4.98 | 4.7 | 9751 |
| 1723584600 | 4.7699999 | 0.2 | 4.38 | 4.62 | 4.84 | 4.57 | 6290 |
| 1723498200 | 4.57 | -0.07 | -1.51 | 4.66 | 4.94 | 4.5 | 9907 |
| 1723239000 | 4.64 | 0.08 | 1.75 | 4.58 | 4.72 | 4.57 | 7167 |
| 1723152600 | 4.5599999 | -0.07 | -1.51 | 4.65 | 4.68 | 4.55 | 6870 |
| 1723066200 | 4.63 | 0.33 | 7.67 | 4.35 | 4.66 | 4.34 | 11295 |
| 1722979740 | 4.3 | -0.04 | -0.92 | 4.35 | 4.4 | 4.2699999 | 5315 |
| 1722893400 | 4.34 | 0.06 | 1.40 | 4.28 | 4.39 | 4.15 | 8602 |
| 1722634200 | 4.28 | 0.01 | 0.23 | 4.26 | 4.4 | 4.26 | 7213 |
| 1722547800 | 4.2699999 | -0.14 | -3.17 | 4.3099999 | 4.45 | 4.26 | 7321 |
| 1722461400 | 4.41 | 0.17 | 4.01 | 4.24 | 4.49 | 4.24 | 8274 |
| 1722374940 | 4.24 | -0.03 | -0.70 | 4.23 | 4.33 | 4.2 | 5053 |
| 1722288600 | 4.2699999 | -0.12 | -2.73 | 4.45 | 4.47 | 4.25 | 6063 |
| 1722029400 | 4.39 | -0.1 | -2.23 | 4.47 | 4.53 | 4.39 | 4985 |
| 1721943000 | 4.49 | 0.2 | 4.66 | 4.3 | 4.54 | 4.29 | 6229 |
| 1721856600 | 4.29 | -0.09 | -2.05 | 4.38 | 4.47 | 4.29 | 5539 |
| 1721770140 | 4.38 | -0.12 | -2.67 | 4.51 | 4.57 | 4.37 | 7076 |
| 1721683800 | 4.5 | 0.1 | 2.27 | 4.33 | 4.58 | 4.32 | 10088 |
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
