Premium
Sendas Distribuidora SA (PK) (ASAIY)
USOTC
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.365 | 4.35301132976 | 8.385 | 8.75 | 8.14 | 24257 | 8.60419264 | DR |
| 4 | 0.645 | 7.95805058606 | 8.105 | 8.75 | 7.43 | 23593 | 8.1357698 | DR |
| 12 | -0.76 | -7.99158780231 | 9.51 | 9.87 | 7.43 | 28379 | 8.75023786 | DR |
| 26 | 1.87 | 27.1802325581 | 6.88 | 10.35 | 6.605 | 27876 | 8.50948173 | DR |
| 52 | 0.05 | 0.574712643678 | 8.7 | 10.35 | 6.2 | 24614 | 8.38244034 | DR |
| 156 | 4.24 | 94.0133037694 | 4.51 | 10.67 | 4.07 | 57078 | 7.06559026 | DR |
| 260 | 4.24 | 94.0133037694 | 4.51 | 10.67 | 4.07 | 57078 | 7.06559026 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783718940 | 8.75 | 0.52 | 6.32 | 8.6199999 | 8.75 | 8.52 | 84098 |
| 1783632420 | 8.23 | 0.05 | 0.61 | 8.2899999 | 8.36 | 8.23 | 4246 |
| 1783545840 | 8.18 | -0.03 | -0.37 | 8.22 | 8.2899999 | 8.14 | 11835 |
| 1783459740 | 8.210069 | -0.25 | -2.95 | 8.35 | 8.45 | 8.16 | 10442 |
| 1783373340 | 8.46 | 0.1 | 1.20 | 8.385 | 8.46 | 8.34 | 10663 |
| 1783027740 | 8.36 | 0.09 | 1.09 | 8.3699999 | 8.42 | 8.1199999 | 8676 |
| 1782941280 | 8.27 | -0.15 | -1.78 | 8.47 | 8.53 | 8.27 | 53230 |
| 1782854880 | 8.42 | -0.25 | -2.88 | 8.41 | 8.47 | 8.35 | 28484 |
| 1782768300 | 8.67 | 0.11 | 1.29 | 8.61 | 8.71 | 8.61 | 5557 |
| 1782509280 | 8.56 | 0.26 | 3.13 | 8.26 | 8.595 | 8.26 | 1746 |
| 1782422460 | 8.3 | 0.35 | 4.40 | 8.09 | 8.3 | 7.84 | 4432 |
| 1782336000 | 7.95 | 0.45 | 6.00 | 7.77 | 7.96 | 7.77 | 4538 |
| 1782250140 | 7.5 | 0.03 | 0.40 | 7.56 | 7.76 | 7.5 | 19181 |
| 1782163500 | 7.47 | 0.02 | 0.27 | 7.46 | 7.56 | 7.46 | 33730 |
| 1781818140 | 7.45 | -0.44 | -5.58 | 7.669573 | 7.7 | 7.43 | 13123 |
| 1781731740 | 7.89 | 0.11 | 1.41 | 7.856 | 8.07 | 7.63 | 115244 |
| 1781645340 | 7.78 | 0.03 | 0.39 | 7.76 | 7.91 | 7.76 | 11397 |
| 1781558940 | 7.75 | -0.17 | -2.15 | 8.105 | 8.18 | 7.75 | 4055 |
| 1781299740 | 7.92 | -0.15 | -1.86 | 8.07 | 8.09 | 7.92 | 8989 |
| 1781213220 | 8.07 | 0.24 | 3.07 | 7.83 | 8.09 | 7.7 | 45496 |
| 1781126940 | 7.83 | -0.42 | -5.09 | 8.055 | 8.095 | 7.83 | 13514 |
| 1781040540 | 8.25 | 0.17 | 2.10 | 8.31 | 8.35 | 8.11 | 16640 |
| 1780954140 | 8.08 | -0.34 | -4.04 | 7.76 | 8.294295 | 7.76 | 7014 |
| 1780694940 | 8.42 | -0.56 | -6.24 | 8.6199999 | 8.66 | 8.42 | 3604 |
| 1780608540 | 8.98 | 0.39 | 4.54 | 9.062 | 9.23 | 8.4338 | 10695 |
| 1780522140 | 8.59 | -0.52 | -5.71 | 8.91 | 8.91 | 8.5872 | 3145 |
| 1780435740 | 9.11 | 0.47 | 5.44 | 8.675 | 9.11 | 8.675 | 15385 |
| 1780349340 | 8.64 | -0.06 | -0.64 | 8.58 | 8.64 | 8.505 | 4142 |
| 1780090080 | 8.695911 | -0.26 | -2.95 | 8.65 | 8.74 | 8.65 | 5519 |
| 1780003320 | 8.96 | -0.18 | -1.97 | 9 | 9.005 | 8.85 | 8630 |
| 1779917340 | 9.14 | 0.02 | 0.22 | 9.08 | 9.18 | 8.93 | 280691 |
| 1779830940 | 9.1199999 | 0.59 | 6.92 | 8.9 | 9.2 | 8.83 | 78619 |
| 1779484920 | 8.53 | 0 | 0.00 | 8.33 | 8.6199999 | 8.3 | 6551 |
| 1779398880 | 8.53 | -0.03 | -0.35 | 8.27 | 8.67 | 8.26 | 6275 |
| 1779312300 | 8.56 | 0.41 | 5.03 | 8.4 | 8.63 | 8.27 | 162645 |
| 1779225660 | 8.15 | -0.12 | -1.47 | 8.16 | 8.28 | 8.1125 | 20506 |
| 1779139740 | 8.2716999 | -0.24 | -2.80 | 8.35 | 8.43 | 8.2716999 | 10394 |
| 1778880000 | 8.51 | 0.06 | 0.71 | 8.43 | 8.51 | 8.4 | 19501 |
| 1778793900 | 8.45 | -0.09 | -1.05 | 8.4 | 8.64 | 8.4 | 24710 |
| 1778707380 | 8.5399999 | -0.98 | -10.29 | 9.1 | 9.17 | 8.42 | 25242 |
| 1778621340 | 9.52 | 0.39 | 4.26 | 9.22 | 9.52 | 9.0247 | 48721 |
| 1778534940 | 9.130939 | -0.22 | -2.34 | 9.2899999 | 9.2899999 | 9.098 | 1117 |
| 1778275200 | 9.35 | -0.52 | -5.27 | 9.6199999 | 9.6199999 | 9.35 | 31412 |
| 1778188800 | 9.8699999 | 0.37 | 3.89 | 9.34 | 9.8699999 | 9.287 | 39762 |
| 1778102520 | 9.5 | 0.19 | 2.02 | 9.35 | 9.545 | 9.35 | 29731 |
| 1778016000 | 9.312 | 0.26 | 2.90 | 9.22 | 9.36 | 9.15 | 44481 |
| 1777930140 | 9.05 | -0.4 | -4.23 | 9.03 | 9.33 | 8.9 | 88707 |
| 1777671000 | 9.45 | 0.39 | 4.30 | 8.93 | 9.47 | 8.38 | 15018 |
| 1777584540 | 9.06 | 0.36 | 4.14 | 8.7899999 | 9.07 | 8.7899999 | 4380 |
| 1777498140 | 8.7 | -0.23 | -2.58 | 8.7899999 | 8.7899999 | 8.66 | 9481 |
| 1777411800 | 8.93 | -0.69 | -7.19 | 9.46 | 9.46 | 8.93 | 3116 |
| 1777325400 | 9.622 | 0.16 | 1.71 | 9.66 | 9.74 | 9.6 | 11979 |
| 1777065780 | 9.46 | -0.13 | -1.36 | 9.57 | 9.57 | 9.33 | 6232 |
| 1776979740 | 9.59 | -0.02 | -0.21 | 9.63 | 9.73 | 9.44 | 33385 |
| 1776893280 | 9.61 | -0.16 | -1.64 | 9.5 | 9.61 | 9.48 | 12817 |
| 1776806940 | 9.77 | 0 | 0.00 | 9.77 | 9.77 | 9.77 | 0 |
| 1776720540 | 9.77 | 0.26 | 2.73 | 9.51 | 9.77 | 9.47 | 6299 |
| 1776460800 | 9.51 | 0.25 | 2.70 | 9.55 | 9.6199999 | 9.49 | 12352 |
| 1776374940 | 9.26 | -1.09 | -10.53 | 9.81 | 9.81 | 9.26 | 23814 |
| 1776288360 | 10.35 | 0.3 | 2.94 | 10.02 | 10.35 | 9.98 | 6995 |
| 1776202140 | 10.0548 | 0.16 | 1.67 | 9.93 | 10.082 | 9.89 | 7697 |
| 1776115740 | 9.89 | 0.11 | 1.12 | 9.81 | 9.94 | 9.755 | 6646 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
