
Sao Paulo Turismo Sa (AHEB3)
BOV
Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
4 | 5 | 12.5 | 40 | 45 | 40 | 300 | 42.33333333 | CS |
12 | 7 | 18.4210526316 | 38 | 45 | 37 | 227 | 40.305 | CS |
26 | 7.5 | 20 | 37.5 | 45 | 37 | 207 | 39.23901099 | CS |
52 | 26 | 136.842105263 | 19 | 45 | 19 | 206 | 35.49389937 | CS |
156 | 16.51 | 57.9501579502 | 28.49 | 45 | 13.05 | 231 | 29.64846457 | CS |
260 | 20.01 | 80.0720288115 | 24.99 | 45 | 13.05 | 838 | 25.25122449 | CS |
Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
---|---|---|---|---|---|---|---|
1741987740 | 45 | 0 | 0.00 | 45 | 45 | 45 | 0 |
1741901340 | 45 | 0 | 0.00 | 45 | 45 | 45 | 0 |
1741814940 | 45 | 0 | 0.00 | 45 | 45 | 45 | 0 |
1741728540 | 45 | 0 | 0.00 | 45 | 45 | 45 | 0 |
1741642140 | 45 | 0 | 0.00 | 45 | 45 | 45 | 0 |
1741382940 | 45 | 0 | 0.00 | 45 | 45 | 45 | 0 |
1741296540 | 45 | 3 | 7.14 | 43 | 45 | 43 | 500 |
1741210140 | 42 | 0 | 0.00 | 42 | 42 | 42 | 500 |
1740778200 | 42 | 2 | 5.00 | 40.5 | 42 | 40.5 | 700 |
1740691800 | 40 | 0 | 0.00 | 40 | 40 | 40 | 0 |
1740605400 | 40 | 0 | 0.00 | 40 | 40 | 40 | 0 |
1740519000 | 40 | 0 | 0.00 | 40 | 40 | 40 | 100 |
1740432540 | 40 | 0 | 0.00 | 40 | 40 | 40 | 0 |
1740173340 | 40 | 0 | 0.00 | 40 | 40 | 40 | 0 |
1740086940 | 40 | 0 | 0.00 | 40 | 40 | 40 | 0 |
1740000540 | 40 | 0 | 0.00 | 40 | 40 | 40 | 100 |
1739914140 | 40 | 0 | 0.00 | 40 | 40 | 40 | 100 |
1739827800 | 40 | 0 | 0.00 | 40 | 40 | 40 | 0 |
1739568600 | 40 | 0 | 0.00 | 40 | 40 | 40 | 100 |
1739482140 | 40 | 0 | 0.00 | 40 | 40 | 40 | 100 |
1739395740 | 40 | -0.5 | -1.23 | 40 | 40 | 40 | 100 |
1739309340 | 40.5 | 0 | 0.00 | 40.5 | 40.5 | 40.5 | 0 |
1739222940 | 40.5 | 0 | 0.00 | 40.5 | 40.5 | 40.5 | 200 |
1738963740 | 40.5 | 0 | 0.00 | 40.5 | 40.5 | 40.5 | 0 |
1738877340 | 40.5 | 0 | 0.00 | 40.5 | 40.5 | 40.5 | 500 |
1738790940 | 40.5 | 0 | 0.00 | 40.5 | 40.5 | 40.5 | 0 |
1738704540 | 40.5 | 0 | 0.00 | 40.5 | 40.5 | 40.5 | 0 |
1738618140 | 40.5 | 0 | 0.00 | 40.5 | 40.5 | 40.5 | 0 |
1738358940 | 40.5 | 0.5 | 1.25 | 40.5 | 40.5 | 40.5 | 100 |
1738272540 | 40 | 0 | 0.00 | 40 | 40 | 40 | 0 |
1738186140 | 40 | 0 | 0.00 | 40 | 40 | 40 | 0 |
1738099740 | 40 | 0 | 0.00 | 40 | 40 | 40 | 0 |
1738013340 | 40 | 2 | 5.26 | 40 | 40 | 40 | 100 |
1737754200 | 38 | -0.25 | -0.65 | 38 | 38 | 38 | 200 |
1737667740 | 38.25 | 0 | 0.00 | 38.25 | 38.25 | 38.25 | 0 |
1737581340 | 38.25 | 0 | 0.00 | 38.25 | 38.25 | 38.25 | 0 |
1737494940 | 38.25 | 0 | 0.00 | 38.25 | 38.25 | 38.25 | 0 |
1737408540 | 38.25 | 0 | 0.00 | 38.25 | 38.25 | 38.25 | 0 |
1737149340 | 38.25 | 0 | 0.00 | 38.25 | 38.25 | 38.25 | 0 |
1737062940 | 38.25 | 0 | 0.00 | 38.25 | 38.25 | 38.25 | 0 |
1736976540 | 38.25 | 1.25 | 3.38 | 38.25 | 38.25 | 38.25 | 100 |
1736890140 | 37 | 0 | 0.00 | 37 | 37 | 37 | 0 |
1736803740 | 37 | 0 | 0.00 | 37 | 37 | 37 | 200 |
1736544540 | 37 | 0 | 0.00 | 37 | 37 | 37 | 0 |
1736458140 | 37 | 0 | 0.00 | 37 | 37 | 37 | 0 |
1736371740 | 37 | -1.25 | -3.27 | 37 | 37 | 37 | 200 |
1736285340 | 38.25 | 0 | 0.00 | 38.25 | 38.25 | 38.25 | 0 |
1736198940 | 38.25 | 0 | 0.00 | 38.25 | 38.25 | 38.25 | 200 |
1735939800 | 38.25 | 0 | 0.00 | 38.25 | 38.25 | 38.25 | 0 |
1735853400 | 38.25 | 0 | 0.00 | 38.25 | 38.25 | 38.25 | 100 |
1735594200 | 38.25 | 0 | 0.00 | 38.25 | 38.25 | 38.25 | 400 |
1735334940 | 38.25 | 0.25 | 0.66 | 38.25 | 38.25 | 38.25 | 100 |
1735248540 | 38 | 0 | 0.00 | 38 | 38 | 38 | 300 |
1734989340 | 38 | 0 | 0.00 | 38 | 38 | 38 | 0 |
1734730140 | 38 | 0 | 0.00 | 38 | 38 | 38 | 0 |
1734643740 | 38 | 0 | 0.00 | 38 | 38 | 38 | 0 |
1734557340 | 38 | 0 | 0.00 | 38 | 38 | 38 | 0 |
1734470940 | 38 | 0 | 0.00 | 38 | 38 | 38 | 100 |
1734354000 | 38 | 0 | 0.00 | 38 | 38 | 38 | 0 |
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