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 | -0.635 | -7.83466995682 | 8.105 | 8.18 | 7.43 | 35955 | 7.83718716 | DR |
| 4 | -1.43 | -16.0674157303 | 8.9 | 9.23 | 7.43 | 35883 | 8.67381565 | DR |
| 12 | -1.03 | -12.1176470588 | 8.5 | 10.35 | 7.43 | 26496 | 8.89842492 | DR |
| 26 | 1.01 | 15.6346749226 | 6.46 | 10.35 | 6.2 | 27765 | 8.38629281 | DR |
| 52 | -2.065 | -21.6570529628 | 9.535 | 10.595 | 6.2 | 26093 | 8.53373727 | DR |
| 156 | 2.96 | 65.6319290466 | 4.51 | 10.67 | 4.07 | 58522 | 7.04923988 | DR |
| 260 | 2.96 | 65.6319290466 | 4.51 | 10.67 | 4.07 | 58522 | 7.04923988 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1775856000 | 9.78 | 0.31 | 3.27 | 9.7899999 | 10 | 9.5925 | 20715 |
| 1775770140 | 9.47 | 0.36 | 3.95 | 9.31 | 9.47 | 9.31 | 6894 |
| 1775683500 | 9.11 | 0.42 | 4.83 | 9.38 | 9.505 | 8.64 | 29468 |
| 1775596800 | 8.69 | -0.03 | -0.29 | 8.38 | 8.77 | 8.38 | 7169 |
| 1775510940 | 8.715 | -0.23 | -2.52 | 8.96 | 8.96 | 8.7125 | 8208 |
| 1775164920 | 8.94 | -0.09 | -1.00 | 8.78 | 9.085 | 8.78 | 9542 |
| 1775078400 | 9.03 | -0.04 | -0.44 | 9.093 | 9.3 | 9 | 4405 |
| 1774992540 | 9.07 | 0.66 | 7.78 | 8.68 | 9.07 | 8.58 | 17166 |
| 1774906080 | 8.4149999 | 0.26 | 3.25 | 8.5 | 8.55 | 8.25 | 14318 |
| 1774646940 | 8.15 | 0.2 | 2.52 | 7.89 | 8.15 | 7.89 | 71963 |
| 1774560480 | 7.95 | 0.11 | 1.40 | 8 | 8.24 | 7.825 | 14165 |
| 1774473900 | 7.84 | 0.3 | 3.98 | 7.73 | 7.93 | 7.69 | 44670 |
| 1774387560 | 7.54 | 0 | 0.00 | 7.54 | 7.56 | 7.46 | 13265 |
| 1774300800 | 7.54 | 0.59 | 8.49 | 7.32 | 7.63 | 7.32 | 32967 |
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.
