Premium
Engie Brasil Energia SA (PK) (EGIEY)
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 | -0.135 | -2.32558139535 | 5.805 | 6.13 | 5.54 | 102944 | 5.83135734 | DR |
| 4 | -0.59 | -9.4249201278 | 6.26 | 6.37 | 5.54 | 106790 | 5.97754118 | DR |
| 12 | -1.76 | -23.6877523553 | 7.43 | 7.43 | 5.54 | 50872 | 6.21106477 | DR |
| 26 | -2.36 | -29.3897882939 | 8.03 | 8.72 | 5.54 | 28110 | 6.561755 | DR |
| 52 | -3.315 | -36.8948247078 | 8.985 | 9.35 | 5.54 | 18940 | 6.99439545 | DR |
| 156 | -0.9125 | -13.8625142423 | 6.5825 | 25 | 5.54 | 19970 | 7.73809475 | DR |
| 260 | -7.195 | -55.9269335406 | 12.865 | 25 | 5.54 | 24765 | 7.7673543 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735942980 | 5.67 | -0.29 | -4.87 | 5.85 | 6.13 | 5.67 | 149714 |
| 1735856700 | 5.96 | 0.2 | 3.38 | 5.55 | 5.96 | 5.55 | 166348 |
| 1735683960 | 5.765 | -0.03 | -0.43 | 5.55 | 5.8865 | 5.54 | 56263 |
| 1735597740 | 5.79 | 0.08 | 1.42 | 5.68 | 5.79 | 5.65 | 68101 |
| 1735338000 | 5.7087 | -0.1 | -1.74 | 5.805 | 5.86 | 5.67 | 121065 |
| 1735252020 | 5.8099999 | 0.01 | 0.17 | 5.7 | 5.9668 | 5.7 | 81315 |
| 1735078200 | 5.8 | -0.19 | -3.09 | 5.71 | 6.0599999 | 5.71 | 48379 |
| 1734992400 | 5.985 | -0.07 | -1.07 | 5.87 | 6.07 | 5.87 | 64842 |
| 1734733200 | 6.05 | -0.02 | -0.33 | 5.7 | 6.08 | 5.7 | 104412 |
| 1734646800 | 6.07 | 0.25 | 4.30 | 5.7 | 6.07 | 5.7 | 61714 |
| 1734560940 | 5.82 | -0.23 | -3.80 | 5.8000999 | 6.1 | 5.8 | 86329 |
| 1734474360 | 6.05 | 0.09 | 1.60 | 5.87 | 6.1 | 5.87 | 52520 |
| 1734388140 | 5.955 | -0.23 | -3.64 | 6.0199999 | 6.18 | 5.955 | 571997 |
| 1734128940 | 6.18 | 0.11 | 1.80 | 6.34 | 6.34 | 6.05 | 50918 |
| 1734042480 | 6.071 | -0.19 | -2.99 | 6.22 | 6.24 | 6.0599999 | 31866 |
| 1733955900 | 6.258 | 0.08 | 1.26 | 6.2 | 6.37 | 6 | 204264 |
| 1733869200 | 6.18 | 0.09 | 1.48 | 6.24 | 6.25 | 6.18 | 29154 |
| 1733782800 | 6.09 | -0.05 | -0.81 | 6.2101 | 6.242 | 6.09 | 101507 |
| 1733523600 | 6.14 | -0.18 | -2.85 | 6.26 | 6.26 | 6.14 | 21228 |
| 1733437500 | 6.32 | 0.14 | 2.18 | 6.0001 | 6.37 | 6.0001 | 104337 |
| 1733350980 | 6.1849999 | 0.09 | 1.56 | 6.168 | 6.21 | 6.16 | 52046 |
| 1733264700 | 6.09 | 0.03 | 0.48 | 6.09 | 6.2025 | 6.04 | 36433 |
| 1733178180 | 6.0612 | -0.17 | -2.71 | 6.1 | 6.39 | 6.0612 | 73060 |
| 1732918200 | 6.23 | -0.05 | -0.80 | 6.14 | 6.3 | 6.14 | 20493 |
| 1732746540 | 6.28 | -0.39 | -5.85 | 6.25 | 6.57 | 6.25 | 33194 |
| 1732660140 | 6.67 | 0.17 | 2.62 | 6.69 | 6.71 | 6.54 | 12065 |
| 1732573560 | 6.5 | -0.06 | -0.84 | 6.61 | 6.65 | 6.5 | 29600 |
| 1732314000 | 6.555 | 0.05 | 0.85 | 6.5199999 | 6.555 | 6.49 | 32428 |
| 1732227900 | 6.5 | -0.2 | -2.99 | 6.585 | 6.59 | 6.4974999 | 14664 |
| 1732141740 | 6.7 | 0.46 | 7.37 | 6.577 | 6.89 | 6.29 | 20321 |
| 1732054800 | 6.24 | -0.43 | -6.45 | 6.3099999 | 6.79 | 6.24 | 11102 |
| 1731968640 | 6.67 | 0 | 0.00 | 6.4 | 6.81 | 6.35 | 49397 |
| 1731709260 | 6.67 | -0.12 | -1.77 | 6.815 | 6.98 | 6.44 | 15062 |
| 1731622800 | 6.79 | 0.14 | 2.11 | 6.74 | 6.8075 | 6.74 | 90401 |
| 1731536760 | 6.65 | -0.12 | -1.77 | 6.76 | 6.76 | 6.65 | 31065 |
| 1731450480 | 6.77 | 0.03 | 0.45 | 6.75 | 6.8 | 6.75 | 18437 |
| 1731363600 | 6.74 | -0.29 | -4.06 | 6.84 | 6.84 | 6.74 | 13167 |
| 1731104400 | 7.025 | 0.09 | 1.22 | 6.96 | 7.025 | 6.93 | 20883 |
| 1731018540 | 6.94 | -0.24 | -3.34 | 7.18 | 7.18 | 6.94 | 10779 |
| 1730931600 | 7.18 | 0.02 | 0.28 | 7.07 | 7.18 | 6.95 | 5460 |
| 1730845680 | 7.1596 | -0.02 | -0.23 | 7.09 | 7.205 | 7.08 | 10037 |
| 1730759160 | 7.176 | 0.18 | 2.51 | 7.1001 | 7.19 | 7.08 | 31511 |
| 1730496420 | 7 | -0.12 | -1.62 | 7.055 | 7.1 | 7 | 8965 |
| 1730409780 | 7.115 | -0.01 | -0.14 | 7.135 | 7.16 | 7.1 | 14545 |
| 1730323500 | 7.125 | 0.08 | 1.14 | 7.09 | 7.125 | 6.8 | 14939 |
| 1730237280 | 7.045 | -0.11 | -1.54 | 7.12 | 7.125 | 7.03 | 42845 |
| 1730150880 | 7.155 | 0.16 | 2.21 | 7.17 | 7.21 | 7.13 | 20668 |
| 1729891500 | 7 | -0.07 | -0.99 | 7.185 | 7.2 | 7 | 10312 |
| 1729805160 | 7.07 | -0.12 | -1.64 | 7.15 | 7.245 | 7.07 | 25773 |
| 1729718940 | 7.188 | -0.01 | -0.08 | 7.12 | 7.188 | 7.12 | 2476 |
| 1729632300 | 7.1935 | -0.1 | -1.39 | 7.18 | 7.1935 | 7.15 | 6580 |
| 1729545600 | 7.295 | 0.1 | 1.39 | 7.23 | 7.295 | 7.212 | 3800 |
| 1729286400 | 7.195 | -0.21 | -2.77 | 7.27 | 7.3 | 7.195 | 19657 |
| 1729200000 | 7.4 | 0.02 | 0.27 | 7.25 | 7.4 | 7.25 | 8543 |
| 1729113960 | 7.38 | 0.15 | 2.07 | 7.22 | 7.38 | 7.22 | 28090 |
| 1729027680 | 7.23 | -0.02 | -0.28 | 7.22 | 7.29 | 7.22 | 4135 |
| 1728941220 | 7.25 | 0.07 | 0.97 | 7 | 7.3 | 7 | 10158 |
| 1728681900 | 7.18 | -0.18 | -2.44 | 7.43 | 7.43 | 7.1064 | 20061 |
| 1728595560 | 7.3595 | -0 | -0.01 | 7.386 | 7.386 | 7.32 | 5646 |
| 1728508800 | 7.36 | -0.21 | -2.77 | 7.435 | 7.49 | 7.33 | 3551 |
| 1728422580 | 7.57 | -0.03 | -0.33 | 7.59 | 7.6 | 7.57 | 1854 |
| 1728336000 | 7.595 | -0.08 | -0.98 | 7.7 | 7.7 | 7.595 | 9961 |
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
