Premium
Sao Paulo Alpargatas Sa (ALPA4)
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 | 0.04 | 0.633914421553 | 6.31 | 6.38 | 5.96 | 2408860 | 6.10497173 | PR |
| 4 | -0.01 | -0.157232704403 | 6.36 | 6.87 | 5.96 | 2832047 | 6.31943455 | PR |
| 12 | -0.86 | -11.9278779473 | 7.21 | 7.35 | 5.96 | 3506685 | 6.42470927 | PR |
| 26 | -2.25 | -26.1627906977 | 8.6 | 8.86 | 5.96 | 3313754 | 7.05503278 | PR |
| 52 | -2.09 | -24.7630331754 | 8.44 | 11.03 | 5.96 | 3468054 | 8.2294212 | PR |
| 156 | -22.4 | -77.9130434783 | 28.75 | 29.66 | 5.96 | 4624698 | 12.24699503 | PR |
| 260 | -31.25 | -83.1117021277 | 37.6 | 62.33 | 5.96 | 3639695 | 18.60761791 | PR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738272540 | 6.35 | 0.35 | 5.83 | 6.04 | 6.35 | 6.04 | 3763400 |
| 1738186200 | 6 | -0.13 | -2.12 | 6.15 | 6.16 | 5.96 | 2744500 |
| 1738099740 | 6.13 | -0.17 | -2.70 | 6.34 | 6.38 | 6.11 | 2905100 |
| 1738013340 | 6.3 | 0.17 | 2.77 | 6.1 | 6.35 | 6.1 | 1783300 |
| 1737754200 | 6.13 | 0.08 | 1.32 | 6.0599999 | 6.24 | 6.04 | 1513600 |
| 1737667740 | 6.05 | -0.26 | -4.12 | 6.3099999 | 6.3099999 | 6.0199999 | 3097800 |
| 1737581400 | 6.3099999 | 0.05 | 0.80 | 6.24 | 6.35 | 6.2 | 2625900 |
| 1737495000 | 6.26 | 0.15 | 2.45 | 6.12 | 6.3099999 | 6.12 | 1745100 |
| 1737408600 | 6.11 | -0.1 | -1.61 | 6.12 | 6.3099999 | 6.11 | 1665100 |
| 1737149400 | 6.21 | -0.04 | -0.64 | 6.29 | 6.3099999 | 6.14 | 1302800 |
| 1737062940 | 6.25 | -0.01 | -0.16 | 6.26 | 6.26 | 6.15 | 1760300 |
| 1736976540 | 6.26 | 0.17 | 2.79 | 6.15 | 6.28 | 6.09 | 4012900 |
| 1736890140 | 6.09 | -0.05 | -0.81 | 6.16 | 6.25 | 6.07 | 2075300 |
| 1736803740 | 6.14 | -0.1 | -1.60 | 6.25 | 6.28 | 6.11 | 1729000 |
| 1736544540 | 6.24 | 0.03 | 0.48 | 6.15 | 6.24 | 6.0199999 | 1853800 |
| 1736458140 | 6.21 | -0.23 | -3.57 | 6.43 | 6.47 | 6.21 | 1671400 |
| 1736371740 | 6.44 | -0.25 | -3.74 | 6.63 | 6.66 | 6.42 | 2009000 |
| 1736285400 | 6.69 | -0.02 | -0.30 | 6.8 | 6.81 | 6.5599999 | 4322100 |
| 1736198940 | 6.71 | 0.3 | 4.68 | 6.5 | 6.87 | 6.5 | 5225200 |
| 1735939740 | 6.41 | 0.09 | 1.42 | 6.24 | 6.41 | 6.16 | 8485900 |
| 1735853400 | 6.32 | -0.04 | -0.63 | 6.36 | 6.37 | 6 | 3906700 |
| 1735594200 | 6.36 | 0.04 | 0.63 | 6.38 | 6.46 | 6.24 | 2625600 |
| 1735334940 | 6.32 | -0.06 | -0.94 | 6.39 | 6.43 | 6.22 | 2356100 |
| 1735248540 | 6.38 | 0.2 | 3.24 | 6.21 | 6.39 | 6.09 | 3413800 |
| 1734989340 | 6.18 | -0.43 | -6.51 | 6.61 | 6.69 | 6.14 | 2951500 |
| 1734730200 | 6.61 | 0.27 | 4.26 | 6.29 | 6.67 | 6.29 | 4348600 |
| 1734643800 | 6.34 | 0.28 | 4.62 | 6.05 | 6.37 | 6.05 | 4191800 |
| 1734557400 | 6.0599999 | -0.36 | -5.61 | 6.42 | 6.48 | 6.0199999 | 4668200 |
| 1734470940 | 6.42 | 0.24 | 3.88 | 6.16 | 6.54 | 6.16 | 5354200 |
| 1734384540 | 6.18 | 0 | 0.00 | 6.15 | 6.29 | 6.04 | 3419900 |
| 1734125340 | 6.18 | -0.09 | -1.44 | 6.3099999 | 6.3099999 | 6.17 | 2418400 |
| 1734039000 | 6.2699999 | -0.2 | -3.09 | 6.39 | 6.39 | 6.2 | 3942700 |
| 1733952540 | 6.47 | 0.22 | 3.52 | 6.3099999 | 6.58 | 6.17 | 1819700 |
| 1733866140 | 6.25 | 0.2 | 3.31 | 6.09 | 6.26 | 6.03 | 1879400 |
| 1733779740 | 6.05 | 0.05 | 0.83 | 6 | 6.22 | 6 | 3620000 |
| 1733520600 | 6 | -0.14 | -2.28 | 6.13 | 6.23 | 5.97 | 1067400 |
| 1733434200 | 6.14 | 0.08 | 1.32 | 6.17 | 6.34 | 6.11 | 2488600 |
| 1733347800 | 6.0599999 | -0.12 | -1.94 | 6.17 | 6.25 | 6.04 | 3062800 |
| 1733261340 | 6.18 | 0.05 | 0.82 | 6.15 | 6.26 | 6.04 | 3635600 |
| 1733174940 | 6.13 | -0.17 | -2.70 | 6.29 | 6.3099999 | 6.04 | 5588500 |
| 1732915740 | 6.3 | 0.07 | 1.12 | 6.2 | 6.34 | 5.99 | 6329100 |
| 1732829400 | 6.23 | -0.66 | -9.58 | 6.87 | 6.87 | 6.22 | 5489600 |
| 1732743000 | 6.89 | -0.29 | -4.04 | 7.21 | 7.26 | 6.75 | 3502100 |
| 1732656600 | 7.18 | 0.21 | 3.01 | 7.04 | 7.22 | 6.93 | 3317900 |
| 1732570140 | 6.97 | 0.11 | 1.60 | 6.83 | 7.05 | 6.83 | 3519100 |
| 1732310940 | 6.86 | 0.23 | 3.47 | 6.66 | 6.86 | 6.63 | 2688900 |
| 1732224600 | 6.63 | -0.23 | -3.35 | 6.83 | 6.84 | 6.63 | 2134800 |
| 1732051800 | 6.86 | 0.08 | 1.18 | 6.74 | 6.96 | 6.73 | 2361100 |
| 1731965340 | 6.78 | 0.01 | 0.15 | 6.76 | 6.88 | 6.69 | 1802900 |
| 1731619800 | 6.77 | -0.01 | -0.15 | 6.75 | 6.83 | 6.7 | 1682200 |
| 1731533400 | 6.78 | -0.01 | -0.15 | 6.77 | 6.84 | 6.64 | 2955100 |
| 1731446940 | 6.79 | -0.01 | -0.15 | 6.78 | 6.84 | 6.67 | 2246500 |
| 1731360540 | 6.8 | 0.27 | 4.13 | 6.49 | 7.01 | 6.49 | 5166000 |
| 1731101400 | 6.53 | -0.56 | -7.90 | 7.18 | 7.18 | 6.42 | 22266600 |
| 1731014940 | 7.09 | -0.19 | -2.61 | 7.21 | 7.35 | 7.07 | 3730700 |
| 1730928600 | 7.28 | -0.1 | -1.36 | 7.18 | 7.28 | 7.13 | 1999000 |
| 1730842200 | 7.38 | 0.05 | 0.68 | 7.34 | 7.44 | 7.17 | 1473700 |
| 1730755800 | 7.33 | 0.11 | 1.52 | 7.32 | 7.54 | 7.29 | 2869200 |
| 1730496600 | 7.22 | 0.04 | 0.56 | 7.19 | 7.34 | 7.13 | 3814600 |
| 1730410200 | 7.18 | -0.04 | -0.55 | 7.25 | 7.32 | 7.17 | 1913100 |
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
