Premium
Sao Paulo Alpargatas Sa (ALPA3)
BOV
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.05 | -0.837520938023 | 5.97 | 6.08 | 5.71 | 5150 | 5.78839806 | CS |
| 4 | 0.01 | 0.169204737733 | 5.91 | 6.44 | 5.71 | 4511 | 5.93114532 | CS |
| 12 | -0.29 | -4.66988727858 | 6.21 | 6.67 | 5.7 | 6375 | 5.96043439 | CS |
| 26 | -2.31 | -28.0680437424 | 8.23 | 8.42 | 5.7 | 7267 | 6.67388522 | CS |
| 52 | -3.47 | -36.9542066028 | 9.39 | 11 | 5.7 | 6386 | 7.87303321 | CS |
| 156 | -18.28 | -75.5371900826 | 24.2 | 25.87 | 5.7 | 6820 | 11.42073488 | CS |
| 260 | -25.28 | -81.0256410256 | 31.2 | 53.39 | 5.7 | 5415 | 17.06230551 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738704600 | 5.92 | 0.05 | 0.85 | 5.87 | 6.08 | 5.75 | 19800 |
| 1738618200 | 5.87 | 0.01 | 0.17 | 5.87 | 6.07 | 5.86 | 4500 |
| 1738358940 | 5.86 | 0 | 0.00 | 5.86 | 5.86 | 5.86 | 0 |
| 1738272540 | 5.86 | 0.14 | 2.45 | 5.73 | 6.04 | 5.73 | 5800 |
| 1738186200 | 5.72 | 0.01 | 0.18 | 5.84 | 5.84 | 5.72 | 2500 |
| 1738099740 | 5.71 | -0.16 | -2.73 | 5.97 | 5.98 | 5.71 | 7800 |
| 1738013340 | 5.87 | 0.01 | 0.17 | 5.87 | 5.87 | 5.87 | 100 |
| 1737754200 | 5.86 | 0.01 | 0.17 | 5.86 | 5.97 | 5.86 | 1200 |
| 1737667740 | 5.85 | -0.1 | -1.68 | 5.91 | 5.91 | 5.85 | 2400 |
| 1737581400 | 5.95 | 0.05 | 0.85 | 6.1 | 6.1 | 5.95 | 700 |
| 1737495000 | 5.9 | 0.06 | 1.03 | 5.88 | 6.15 | 5.88 | 9100 |
| 1737408600 | 5.84 | -0.15 | -2.50 | 5.99 | 6 | 5.84 | 2200 |
| 1737149400 | 5.99 | 0.08 | 1.35 | 6 | 6.05 | 5.95 | 4200 |
| 1737062940 | 5.91 | 0.07 | 1.20 | 5.85 | 6.04 | 5.85 | 3100 |
| 1736976540 | 5.84 | -0.07 | -1.18 | 6.17 | 6.17 | 5.8099999 | 7300 |
| 1736890140 | 5.91 | 0.07 | 1.20 | 5.8099999 | 6.2 | 5.8099999 | 12900 |
| 1736803740 | 5.84 | -0.1 | -1.68 | 6.2 | 6.21 | 5.84 | 1300 |
| 1736544540 | 5.94 | 0.01 | 0.17 | 5.94 | 5.94 | 5.94 | 1500 |
| 1736458140 | 5.93 | -0.23 | -3.73 | 6.0599999 | 6.13 | 5.93 | 4800 |
| 1736371740 | 6.16 | -0.25 | -3.90 | 6.26 | 6.3 | 6.16 | 1800 |
| 1736285400 | 6.41 | 0.48 | 8.09 | 5.91 | 6.44 | 5.91 | 8700 |
| 1736198940 | 5.93 | 0.07 | 1.19 | 6.11 | 6.45 | 5.93 | 7700 |
| 1735939740 | 5.86 | -0.29 | -4.72 | 5.97 | 6.14 | 5.86 | 4400 |
| 1735853400 | 6.15 | 0.35 | 6.03 | 5.8099999 | 6.15 | 5.8099999 | 6300 |
| 1735594200 | 5.8 | -0.07 | -1.19 | 5.9 | 6.05 | 5.8 | 4300 |
| 1735334940 | 5.87 | 0.01 | 0.17 | 5.95 | 6.04 | 5.87 | 1500 |
| 1735248540 | 5.86 | 0.05 | 0.86 | 5.93 | 6.13 | 5.86 | 11500 |
| 1734989340 | 5.8099999 | -0.11 | -1.86 | 6 | 6 | 5.8099999 | 11000 |
| 1734730200 | 5.92 | 0.04 | 0.68 | 5.92 | 5.92 | 5.92 | 100 |
| 1734643800 | 5.88 | 0.08 | 1.38 | 5.82 | 6.3 | 5.82 | 9800 |
| 1734557400 | 5.8 | -0.05 | -0.85 | 6.03 | 6.19 | 5.8 | 32500 |
| 1734470940 | 5.85 | 0.05 | 0.86 | 5.8099999 | 6.07 | 5.8099999 | 6200 |
| 1734384540 | 5.8 | -0.14 | -2.36 | 5.94 | 6.0199999 | 5.8 | 12200 |
| 1734125340 | 5.94 | -0.05 | -0.83 | 5.94 | 6 | 5.94 | 700 |
| 1734039000 | 5.99 | 0.14 | 2.39 | 5.86 | 6 | 5.85 | 3900 |
| 1733952540 | 5.85 | 0.01 | 0.17 | 5.85 | 6.2699999 | 5.85 | 7700 |
| 1733866140 | 5.84 | 0.14 | 2.46 | 5.87 | 6.0599999 | 5.84 | 4600 |
| 1733779740 | 5.7 | -0.24 | -4.04 | 6 | 6 | 5.7 | 2800 |
| 1733520600 | 5.94 | 0.1 | 1.71 | 6.0599999 | 6.0599999 | 5.73 | 2200 |
| 1733434200 | 5.84 | 0.13 | 2.28 | 5.74 | 6.03 | 5.74 | 1800 |
| 1733347800 | 5.71 | -0.04 | -0.70 | 5.76 | 6.0199999 | 5.71 | 8800 |
| 1733261340 | 5.75 | -0.13 | -2.21 | 5.98 | 5.98 | 5.75 | 2700 |
| 1733174940 | 5.88 | -0.22 | -3.61 | 6.13 | 6.13 | 5.88 | 2900 |
| 1732915740 | 6.1 | -0.08 | -1.29 | 6.18 | 6.28 | 6 | 3200 |
| 1732829400 | 6.18 | -0.49 | -7.35 | 6.58 | 6.58 | 6.14 | 3200 |
| 1732743000 | 6.67 | 0.14 | 2.14 | 6.53 | 6.67 | 6.34 | 8900 |
| 1732656600 | 6.53 | 0.23 | 3.65 | 6.26 | 6.53 | 6.25 | 7700 |
| 1732570140 | 6.3 | 0.07 | 1.12 | 6.38 | 6.46 | 6.3 | 900 |
| 1732310940 | 6.23 | 0.2 | 3.32 | 6.2 | 6.23 | 6.2 | 300 |
| 1732224600 | 6.03 | -0.21 | -3.37 | 6.55 | 6.55 | 6.03 | 3100 |
| 1732051800 | 6.24 | 0.2 | 3.31 | 6.17 | 6.28 | 6.17 | 1000 |
| 1731965340 | 6.04 | 0.03 | 0.50 | 6.1 | 6.55 | 5.88 | 55200 |
| 1731619800 | 6.01 | -0.09 | -1.48 | 6.17 | 6.21 | 6.01 | 9900 |
| 1731533400 | 6.1 | -0.04 | -0.65 | 6.13 | 6.2 | 6.1 | 5000 |
| 1731446940 | 6.14 | -0.15 | -2.38 | 6.21 | 6.2699999 | 6.12 | 6300 |
| 1731360540 | 6.29 | -0.04 | -0.63 | 6.3 | 6.47 | 6.08 | 9300 |
| 1731101400 | 6.33 | -0.14 | -2.16 | 6.47 | 6.47 | 6.16 | 9100 |
| 1731014940 | 6.47 | 0.21 | 3.35 | 6.2699999 | 6.55 | 6.2699999 | 9300 |
| 1730928600 | 6.26 | 0.06 | 0.97 | 6.29 | 6.43 | 6.23 | 29100 |
| 1730842200 | 6.2 | -0.11 | -1.74 | 6.3099999 | 6.3099999 | 6.2 | 17000 |
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
