Premium
Sao Paulo Alpargatas Sa (ALPA4)
BOV
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.37 | 5.86370839937 | 6.31 | 6.67 | 6.02 | 4010500 | 6.24959292 | PR |
| 4 | 0.02 | 0.3003003003 | 6.66 | 7.26 | 5.97 | 3600195 | 6.35286971 | PR |
| 12 | -0.45 | -6.31136044881 | 7.13 | 7.54 | 5.97 | 3200121 | 6.69050943 | PR |
| 26 | -2.57 | -27.7837837838 | 9.25 | 9.81 | 5.97 | 3205228 | 7.50486513 | PR |
| 52 | -2.79 | -29.4614572334 | 9.47 | 11.03 | 5.97 | 3628334 | 8.49310932 | PR |
| 156 | -31.85 | -82.662860109 | 38.53 | 39.38 | 5.97 | 4628217 | 12.87413439 | PR |
| 260 | -25.98 | -79.5468462952 | 32.66 | 62.33 | 5.97 | 3610666 | 18.89246133 | PR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1730323800 | 7.22 | 0.11 | 1.55 | 7.13 | 7.25 | 7.13 | 1289100 |
| 1730237340 | 7.11 | -0.1 | -1.39 | 7.17 | 7.23 | 7.11 | 1603400 |
| 1730151000 | 7.21 | 0.11 | 1.55 | 7.18 | 7.35 | 7.13 | 1831100 |
| 1729891800 | 7.1 | -0.11 | -1.53 | 7.26 | 7.29 | 7.1 | 1535200 |
| 1729805400 | 7.21 | 0.13 | 1.84 | 7.1 | 7.24 | 7.06 | 1732300 |
| 1729719000 | 7.08 | 0.05 | 0.71 | 6.97 | 7.14 | 6.97 | 1253400 |
| 1729632600 | 7.03 | -0.02 | -0.28 | 6.94 | 7.1 | 6.94 | 1515500 |
| 1729546140 | 7.05 | 0.1 | 1.44 | 6.95 | 7.06 | 6.93 | 1315700 |
| 1729287000 | 6.95 | 0.03 | 0.43 | 6.92 | 7 | 6.86 | 2067300 |
| 1729200540 | 6.92 | -0.07 | -1.00 | 6.95 | 6.97 | 6.88 | 1390400 |
| 1729114140 | 6.99 | 0.07 | 1.01 | 6.92 | 7.06 | 6.89 | 3055700 |
| 1729027740 | 6.92 | 0 | 0.00 | 6.92 | 7.04 | 6.9 | 1465800 |
| 1728941340 | 6.92 | 0.03 | 0.44 | 6.91 | 6.99 | 6.84 | 1899400 |
| 1728682200 | 6.89 | 0.01 | 0.15 | 6.92 | 6.97 | 6.83 | 2650800 |
| 1728595740 | 6.88 | 0.04 | 0.58 | 6.83 | 7 | 6.7 | 4344000 |
| 1728509400 | 6.84 | -0.18 | -2.56 | 6.95 | 7.04 | 6.82 | 2890500 |
| 1728422940 | 7.02 | 0.01 | 0.14 | 7 | 7.04 | 6.87 | 2408900 |
| 1728336600 | 7.01 | -0.01 | -0.14 | 7.03 | 7.13 | 6.89 | 2719700 |
| 1728077400 | 7.02 | 0.1 | 1.45 | 6.89 | 7.06 | 6.8 | 4804700 |
| 1727991000 | 6.92 | -0.18 | -2.54 | 7 | 7 | 6.89 | 3097400 |
| 1727904540 | 7.1 | 0.15 | 2.16 | 7 | 7.22 | 6.96 | 3981400 |
| 1727818200 | 6.95 | -0.02 | -0.29 | 6.96 | 7.04 | 6.88 | 3030700 |
| 1727731800 | 6.97 | -0.14 | -1.97 | 7.12 | 7.12 | 6.94 | 3190800 |
| 1727472600 | 7.11 | -0.04 | -0.56 | 7.13 | 7.25 | 7.1 | 2114400 |
| 1727386140 | 7.15 | -0.01 | -0.14 | 7.2 | 7.33 | 7.1 | 2455000 |
| 1727299740 | 7.16 | 0.06 | 0.85 | 7.15 | 7.26 | 7.08 | 3451200 |
| 1727213400 | 7.1 | -0.01 | -0.14 | 7.17 | 7.25 | 7.1 | 2500000 |
| 1727127000 | 7.11 | 0.06 | 0.85 | 7.05 | 7.19 | 6.93 | 2819500 |
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
