Premium
Banco Do Brasil SA (PK) (BDORY)
USOTC
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 | 0.34 | 7.02479338843 | 4.84 | 5.28 | 4.71 | 455698 | 5.02373248 | DR |
| 4 | 0.83 | 19.0804597701 | 4.35 | 5.28 | 4.33 | 933489 | 4.8797238 | DR |
| 12 | 0.5 | 10.6837606838 | 4.68 | 5.28 | 3.72 | 663966 | 4.48603854 | DR |
| 26 | -0.03 | -0.575815738964 | 5.21 | 5.46 | 3.72 | 510895 | 4.5911117 | DR |
| 52 | -0.815 | -13.5946622185 | 5.995 | 6.225 | 3.72 | 358972 | 4.7561777 | DR |
| 156 | 1.68 | 48 | 3.5 | 6.225 | 2.865 | 317292 | 4.29058345 | DR |
| 260 | -0.49 | -8.64197530864 | 5.67 | 6.225 | 0.35 | 330902 | 3.74627257 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740003960 | 5.18 | -0.09 | -1.71 | 5.15 | 5.19 | 5.1 | 1919069 |
| 1739917740 | 5.2699999 | 0.12 | 2.33 | 5.18 | 5.28 | 5.14 | 391599 |
| 1739572020 | 5.15 | 0.3 | 6.19 | 4.98 | 5.2 | 4.96 | 409577 |
| 1739485320 | 4.85 | -0.04 | -0.82 | 4.97 | 4.97 | 4.71 | 288282 |
| 1739398920 | 4.89 | -0.09 | -1.81 | 4.84 | 4.92 | 4.84 | 733333 |
| 1739312940 | 4.98 | 0.07 | 1.43 | 4.9 | 4.99 | 4.85 | 2652418 |
| 1739226000 | 4.91 | 0.05 | 1.03 | 4.86 | 4.94 | 4.86 | 1909520 |
| 1738967160 | 4.86 | -0.07 | -1.42 | 4.94 | 5.04 | 4.8554 | 2998170 |
| 1738880400 | 4.93 | 0.03 | 0.61 | 4.9 | 5.03 | 4.87 | 1294637 |
| 1738794000 | 4.9 | -0.03 | -0.61 | 4.88 | 4.94 | 4.8099999 | 731676 |
| 1738708080 | 4.93 | 0.09 | 1.86 | 4.84 | 4.94 | 4.82 | 831607 |
| 1738621740 | 4.84 | -0.04 | -0.82 | 4.8 | 4.88 | 4.6197 | 666355 |
| 1738362000 | 4.88 | 0.08 | 1.67 | 4.89 | 4.89 | 4.8099999 | 1054858 |
| 1738276080 | 4.8 | 0.08 | 1.69 | 4.7035 | 4.84 | 4.7035 | 1287750 |
| 1738189740 | 4.72 | -0.05 | -1.05 | 4.78 | 4.79 | 4.7 | 810657 |
| 1738103280 | 4.7699999 | 0.07 | 1.49 | 4.7 | 4.79 | 4.66 | 329825 |
| 1738016820 | 4.7 | 0.08 | 1.73 | 4.69 | 4.75 | 4.63 | 491820 |
| 1737757440 | 4.62 | 0.02 | 0.43 | 4.6 | 4.63 | 4.55 | 78253 |
| 1737671220 | 4.6 | 0.17 | 3.72 | 4.58 | 4.68 | 4.44 | 602632 |
| 1737584640 | 4.4349999 | 0.13 | 3.14 | 4.35 | 4.49 | 4.33 | 173331 |
| 1737498540 | 4.3 | 0.13 | 3.12 | 4.3 | 4.34 | 4.23 | 370076 |
| 1737152880 | 4.17 | -0.14 | -3.25 | 4.26 | 4.29 | 4.17 | 252539 |
| 1737066420 | 4.3099999 | 0.01 | 0.23 | 4.19 | 4.3099999 | 4.19 | 794636 |
| 1736979720 | 4.3 | 0.16 | 3.86 | 4.18 | 4.3 | 4.18 | 381430 |
| 1736893380 | 4.14 | 0.08 | 1.97 | 4.01 | 4.18 | 4.01 | 1825721 |
| 1736806800 | 4.0599999 | 0.03 | 0.74 | 4.1 | 4.1 | 4.0101 | 177522 |
| 1736547720 | 4.03 | -0.06 | -1.47 | 4.29 | 4.355 | 4 | 498093 |
| 1736375340 | 4.09 | 0.08 | 2.00 | 3.95 | 4.09 | 3.95 | 388450 |
| 1736288940 | 4.01 | -0.01 | -0.25 | 4.215 | 4.22 | 4.01 | 418109 |
| 1736202360 | 4.0199999 | 0.06 | 1.52 | 3.84 | 4.15 | 3.84 | 482085 |
| 1735942980 | 3.96 | 0.06 | 1.54 | 3.91 | 4.0199999 | 3.88 | 316179 |
| 1735856700 | 3.9 | 0.08 | 2.09 | 4 | 4 | 3.81 | 364367 |
| 1735683960 | 3.82 | -0.17 | -4.26 | 3.72 | 4 | 3.72 | 130636 |
| 1735597740 | 3.99 | 0.05 | 1.27 | 3.98 | 3.99 | 3.9 | 173888 |
| 1735338000 | 3.94 | -0.04 | -1.01 | 3.87 | 4 | 3.87 | 346266 |
| 1735252020 | 3.98 | 0.06 | 1.48 | 3.89 | 4.01 | 3.84 | 1641366 |
| 1735078200 | 3.921979 | 0.01 | 0.31 | 3.84 | 4.12 | 3.84 | 42648 |
| 1734992400 | 3.91 | -0.04 | -1.01 | 3.91 | 3.95 | 3.89 | 212202 |
| 1734733200 | 3.95 | -0.01 | -0.25 | 3.95 | 4.0199999 | 3.94 | 188392 |
| 1734646800 | 3.96 | 0.14 | 3.77 | 3.85 | 3.96 | 3.85 | 275282 |
| 1734560940 | 3.816 | -0.17 | -4.36 | 3.93 | 3.985 | 3.8 | 475185 |
| 1734474360 | 3.99 | -0.01 | -0.25 | 3.98 | 4.0599999 | 3.96 | 562970 |
| 1734388140 | 4 | -0.04 | -0.92 | 3.95 | 4.0599999 | 3.95 | 634381 |
| 1734128940 | 4.037 | -0.06 | -1.54 | 4.49 | 4.49 | 4.01 | 115918 |
| 1734042480 | 4.1 | -0.12 | -2.84 | 4.15 | 4.28 | 4.1 | 246577 |
| 1733955900 | 4.22 | 0.07 | 1.69 | 4.16 | 4.285 | 4.05 | 218994 |
| 1733869200 | 4.15 | 0.04 | 0.97 | 4.0599999 | 4.22 | 3.82 | 220427 |
| 1733782800 | 4.11 | 0 | 0.00 | 4.11 | 4.18 | 4.05 | 684742 |
| 1733523600 | 4.11 | -0.14 | -3.29 | 4.1 | 4.2699999 | 4.05 | 963890 |
| 1733437500 | 4.25 | -0.05 | -1.16 | 4.2201 | 4.33 | 4.21 | 439427 |
| 1733350980 | 4.3 | 0.14 | 3.37 | 4.24 | 4.41 | 4.14 | 1110828 |
| 1733264700 | 4.16 | 0.07 | 1.71 | 4.11 | 4.17 | 4.09 | 1744194 |
| 1733178180 | 4.09 | -0.04 | -0.97 | 4.14 | 4.42 | 4.0599999 | 553409 |
| 1732918200 | 4.13 | -0.18 | -4.07 | 4.4 | 4.58 | 4 | 487715 |
| 1732746540 | 4.305 | -0.29 | -6.21 | 4.68 | 4.68 | 4.28 | 379295 |
| 1732660140 | 4.59 | 0.19 | 4.20 | 4.5 | 4.61 | 4.47 | 91586 |
| 1732573560 | 4.405 | -0.04 | -0.79 | 4.6 | 4.68 | 4.38 | 869218 |
| 1732314000 | 4.44 | 0.05 | 1.02 | 4.37 | 4.44 | 4.37 | 368192 |
| 1732227900 | 4.3949999 | -0.12 | -2.55 | 4.45 | 4.45 | 4.39 | 329046 |
| 1732141740 | 4.51 | 0.04 | 0.89 | 4.68 | 4.68 | 4.44 | 102045 |
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
