Premium
Brasilagro Cia Bras Propriedades Agricolas (AGRO3)
BOV
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1 | 0.431034482759 | 23.2 | 23.79 | 23.05 | 195340 | 23.46191563 | CS |
| 4 | -0.76 | -3.15876974231 | 24.06 | 24.13 | 23 | 245905 | 23.51678888 | CS |
| 12 | -2.6 | -10.0386100386 | 25.9 | 26.35 | 22.97 | 247926 | 24.06475295 | CS |
| 26 | -2.2 | -8.62745098039 | 25.5 | 28.45 | 22.97 | 238450 | 25.25889366 | CS |
| 52 | -2.77 | -10.6252397392 | 26.07 | 28.45 | 22.97 | 266842 | 25.07947018 | CS |
| 156 | -3.1 | -11.7424242424 | 26.4 | 35.09 | 22.18 | 488965 | 27.44072755 | CS |
| 260 | 4.84 | 26.218851571 | 18.46 | 36.48 | 13 | 477124 | 27.28201905 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734470940 | 23.3 | -0.19 | -0.81 | 23.3 | 23.54 | 23.2 | 267800 |
| 1734384540 | 23.49 | 0.02 | 0.09 | 23.38 | 23.65 | 23.33 | 194000 |
| 1734125340 | 23.47 | 0.2 | 0.86 | 23.27 | 23.52 | 23.22 | 157100 |
| 1734039000 | 23.27 | -0.44 | -1.86 | 23.69 | 23.7 | 23.05 | 208700 |
| 1733952540 | 23.71 | 0.36 | 1.54 | 23.22 | 23.79 | 23.22 | 222200 |
| 1733866140 | 23.35 | 0.15 | 0.65 | 23.2 | 23.5 | 23.2 | 194700 |
| 1733779740 | 23.2 | 0.15 | 0.65 | 23.15 | 23.25 | 23 | 255200 |
| 1733520600 | 23.05 | -0.25 | -1.07 | 23.31 | 23.46 | 23.02 | 198900 |
| 1733434200 | 23.3 | -0.14 | -0.60 | 23.44 | 23.74 | 23.23 | 240900 |
| 1733347800 | 23.44 | 0.19 | 0.82 | 23.24 | 23.62 | 23.24 | 209000 |
| 1733261340 | 23.25 | -0.25 | -1.06 | 23.48 | 23.67 | 23.17 | 473900 |
| 1733174940 | 23.5 | -0.11 | -0.47 | 23.63 | 23.8 | 23.4 | 473300 |
| 1732915740 | 23.61 | 0.09 | 0.38 | 23.51 | 23.74 | 23.32 | 225100 |
| 1732829400 | 23.52 | -0.09 | -0.38 | 23.61 | 23.68 | 23.31 | 216700 |
| 1732743000 | 23.61 | -0.14 | -0.59 | 23.76 | 23.92 | 23.52 | 255400 |
| 1732656600 | 23.75 | -0.17 | -0.71 | 23.92 | 24.13 | 23.74 | 207200 |
| 1732570140 | 23.92 | -0.08 | -0.33 | 23.9 | 24.09 | 23.82 | 243000 |
| 1732310940 | 24 | 0.21 | 0.88 | 23.8 | 24 | 23.67 | 262200 |
| 1732224600 | 23.79 | 0.03 | 0.13 | 23.83 | 23.88 | 23.57 | 190900 |
| 1732051800 | 23.76 | -0.3 | -1.25 | 24.06 | 24.06 | 23.68 | 243800 |
| 1731965340 | 24.06 | 0.14 | 0.59 | 23.92 | 24.18 | 23.73 | 285000 |
| 1731619800 | 23.92 | 0.32 | 1.36 | 23.6 | 24.08 | 23.42 | 214500 |
| 1731533400 | 23.6 | -0.03 | -0.13 | 23.63 | 23.74 | 23.4 | 248700 |
| 1731446940 | 23.63 | 0 | 0.00 | 23.59 | 23.81 | 23.45 | 279700 |
| 1731360540 | 23.63 | -0.22 | -0.92 | 23.95 | 23.95 | 23.53 | 199600 |
| 1731101400 | 23.85 | 0.25 | 1.06 | 23.55 | 23.88 | 23.17 | 252700 |
| 1731014940 | 23.6 | -0.79 | -3.24 | 24.59 | 25.33 | 23.55 | 608000 |
| 1730928600 | 24.39 | 0.64 | 2.69 | 23.64 | 24.7 | 23.63 | 364600 |
| 1730842200 | 23.75 | 0.08 | 0.34 | 23.7 | 24.03 | 23.64 | 162000 |
| 1730755800 | 23.67 | 0.17 | 0.72 | 23.53 | 23.86 | 23.46 | 235100 |
| 1730496600 | 23.5 | -0.05 | -0.21 | 23.55 | 23.69 | 23.34 | 319200 |
| 1730410200 | 23.55 | 0.03 | 0.13 | 23.7 | 23.8 | 23.4 | 444800 |
| 1730323800 | 23.52 | -0.08 | -0.34 | 23.58 | 23.74 | 23.52 | 158300 |
| 1730237340 | 23.6 | 0.05 | 0.21 | 23.7 | 23.77 | 23.52 | 221100 |
| 1730151000 | 23.55 | 0.02 | 0.08 | 23.51 | 23.73 | 23.51 | 199900 |
| 1729891800 | 23.53 | 0.13 | 0.56 | 23.41 | 23.64 | 23.41 | 153800 |
| 1729805400 | 23.4 | 0.33 | 1.43 | 23.08 | 23.42 | 22.97 | 346400 |
| 1729719000 | 23.07 | -1.95 | -7.79 | 23.2 | 23.38 | 22.97 | 505200 |
| 1729632600 | 25.02 | 0.17 | 0.68 | 24.89 | 25.03 | 24.55 | 233200 |
| 1729546140 | 24.85 | 0.23 | 0.93 | 24.62 | 25.03 | 24.52 | 190500 |
| 1729287000 | 24.62 | 0.18 | 0.74 | 24.44 | 24.75 | 24.43 | 225700 |
| 1729200540 | 24.44 | -0.31 | -1.25 | 24.67 | 24.75 | 24.4 | 296200 |
| 1729114140 | 24.75 | 0.1 | 0.41 | 24.74 | 24.9 | 24.52 | 193500 |
| 1729027740 | 24.65 | -0.58 | -2.30 | 25.15 | 25.15 | 24.65 | 212000 |
| 1728941340 | 25.23 | 0.49 | 1.98 | 24.74 | 25.23 | 24.67 | 197600 |
| 1728682200 | 24.74 | -0.1 | -0.40 | 24.74 | 24.85 | 24.62 | 144400 |
| 1728595740 | 24.84 | -0.12 | -0.48 | 24.93 | 25.04 | 24.68 | 218900 |
| 1728509400 | 24.96 | -0.24 | -0.95 | 25.02 | 25.25 | 24.9 | 233000 |
| 1728422940 | 25.2 | -0.05 | -0.20 | 25.25 | 25.25 | 25 | 142100 |
| 1728336600 | 25.25 | 0.1 | 0.40 | 25.49 | 25.49 | 25.14 | 145800 |
| 1728077400 | 25.15 | -0.12 | -0.47 | 25.16 | 25.21 | 25 | 141800 |
| 1727991000 | 25.27 | -0.25 | -0.98 | 25.42 | 25.52 | 25.15 | 156900 |
| 1727904540 | 25.52 | 0.35 | 1.39 | 25.28 | 25.6 | 25.28 | 175300 |
| 1727818200 | 25.17 | -0.21 | -0.83 | 25.38 | 25.62 | 25.01 | 390900 |
| 1727731800 | 25.38 | -0.2 | -0.78 | 25.42 | 25.57 | 25.2 | 279100 |
| 1727472600 | 25.58 | 0.06 | 0.24 | 25.32 | 25.58 | 25.27 | 226900 |
| 1727386140 | 25.52 | -0.35 | -1.35 | 25.87 | 25.91 | 25.32 | 249400 |
| 1727299740 | 25.87 | 0.13 | 0.51 | 25.84 | 26.35 | 25.7 | 167300 |
| 1727213400 | 25.74 | -0.16 | -0.62 | 25.9 | 25.96 | 25.47 | 288400 |
| 1727127000 | 25.9 | 1.03 | 4.14 | 24.97 | 26 | 24.96 | 377600 |
| 1726867800 | 24.87 | -1.38 | -5.26 | 26.39 | 26.39 | 24.83 | 476700 |
| 1726781400 | 26.25 | -0.48 | -1.80 | 26.81 | 26.82 | 25.91 | 378300 |
| 1726695000 | 26.73 | -0.11 | -0.41 | 26.93 | 27.1 | 26.6 | 240800 |
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
