Premium
Sao Paulo Alpargatas Sa (ALPA4T)
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 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740087000 | 7.06 | 0.21 | 3.07 | 7.05 | 7.06 | 7.05 | 500 |
| 1740000540 | 6.85 | -0.08 | -1.15 | 6.84 | 6.85 | 6.84 | 2200 |
| 1739914140 | 6.93 | 0.08 | 1.17 | 6.92 | 6.93 | 6.92 | 30000 |
| 1739827800 | 6.85 | 0 | 0.00 | 6.85 | 6.85 | 6.85 | 0 |
| 1739568600 | 6.85 | 0.11 | 1.63 | 7.62 | 7.63 | 6.84 | 700 |
| 1739482200 | 6.74 | 0 | 0.00 | 6.74 | 6.74 | 6.74 | 0 |
| 1739395800 | 6.74 | 0 | 0.00 | 6.74 | 6.74 | 6.74 | 0 |
| 1739309400 | 6.74 | 0.13 | 1.97 | 6.73 | 6.74 | 6.73 | 100 |
| 1739222940 | 6.61 | 0 | 0.00 | 6.61 | 6.61 | 6.61 | 0 |
| 1738963740 | 6.61 | 0 | 0.00 | 6.61 | 6.61 | 6.61 | 0 |
| 1738877340 | 6.61 | 0.32 | 5.09 | 6.5199999 | 6.61 | 6.5199999 | 115200 |
| 1738790940 | 6.29 | -0.16 | -2.48 | 6.34 | 6.4 | 6.28 | 30600 |
| 1738704540 | 6.45 | 0 | 0.00 | 6.45 | 6.45 | 6.45 | 0 |
| 1738618140 | 6.45 | 0 | 0.00 | 6.45 | 6.45 | 6.45 | 0 |
| 1738358940 | 6.45 | 0.01 | 0.16 | 6.44 | 6.45 | 6.44 | 2500 |
| 1738272540 | 6.44 | 0.35 | 5.75 | 6.39 | 6.44 | 6.39 | 700 |
| 1738186200 | 6.09 | -0.11 | -1.77 | 6.12 | 6.13 | 6.08 | 50000 |
| 1738099740 | 6.2 | -0.13 | -2.05 | 6.28 | 6.29 | 6.19 | 40000 |
| 1738013400 | 6.33 | 0 | 0.00 | 6.33 | 6.33 | 6.33 | 0 |
| 1737754200 | 6.33 | 0.07 | 1.12 | 6.32 | 6.33 | 6.32 | 100 |
| 1737667740 | 6.26 | -0.04 | -0.63 | 6.25 | 6.26 | 6.25 | 2500 |
| 1737581400 | 6.3 | 0 | 0.00 | 6.3 | 6.3 | 6.3 | 0 |
| 1737495000 | 6.3 | 0 | 0.00 | 6.3 | 6.3 | 6.3 | 0 |
| 1737408600 | 6.3 | 0 | 0.00 | 6.3 | 6.3 | 6.3 | 0 |
| 1737149400 | 6.3 | -0.12 | -1.87 | 6.29 | 6.3 | 6.29 | 20000 |
| 1737062940 | 6.42 | 0 | 0.00 | 6.42 | 6.42 | 6.42 | 0 |
| 1736976540 | 6.42 | -0.03 | -0.47 | 6.41 | 6.42 | 6.41 | 100 |
| 1736890140 | 6.45 | 0 | 0.00 | 6.45 | 6.45 | 6.45 | 0 |
| 1736803740 | 6.45 | 0 | 0.00 | 6.45 | 6.45 | 6.45 | 0 |
| 1736544540 | 6.45 | 0 | 0.00 | 6.45 | 6.45 | 6.45 | 0 |
| 1736458140 | 6.45 | -0.59 | -8.38 | 6.44 | 6.45 | 6.44 | 25000 |
| 1736371740 | 7.04 | 0 | 0.00 | 7.04 | 7.04 | 7.04 | 0 |
| 1736285340 | 7.04 | 0 | 0.00 | 7.04 | 7.04 | 7.04 | 0 |
| 1736198940 | 7.04 | 0.52 | 7.98 | 7.03 | 7.04 | 7.03 | 100 |
| 1735939800 | 6.5199999 | 0 | 0.00 | 6.5199999 | 6.5199999 | 6.5199999 | 0 |
| 1735853400 | 6.5199999 | 0 | 0.00 | 6.5199999 | 6.5199999 | 6.5199999 | 0 |
| 1735594200 | 6.5199999 | 0.2 | 3.16 | 6.51 | 6.5199999 | 6.51 | 100 |
| 1735334940 | 6.32 | 0 | 0.00 | 6.32 | 6.32 | 6.32 | 0 |
| 1735248540 | 6.32 | 0 | 0.00 | 6.32 | 6.32 | 6.32 | 0 |
| 1734989340 | 6.32 | -0.36 | -5.39 | 6.57 | 6.58 | 6.3099999 | 400 |
| 1734730200 | 6.68 | 0.4 | 6.37 | 6.67 | 6.68 | 6.67 | 20000 |
| 1734643800 | 6.28 | -0.09 | -1.41 | 6.2699999 | 6.28 | 6.2699999 | 100 |
| 1734557400 | 6.37 | 0 | 0.00 | 6.37 | 6.37 | 6.37 | 0 |
| 1734471000 | 6.37 | 0 | 0.00 | 6.37 | 6.37 | 6.37 | 0 |
| 1734384600 | 6.37 | 0 | 0.00 | 6.37 | 6.37 | 6.37 | 0 |
| 1734125400 | 6.37 | 0 | 0.00 | 6.37 | 6.37 | 6.37 | 0 |
| 1734039000 | 6.37 | -0.34 | -5.07 | 6.36 | 6.37 | 6.36 | 30000 |
| 1733952540 | 6.71 | 0.31 | 4.84 | 6.7 | 6.71 | 6.7 | 200 |
| 1733866140 | 6.4 | 0.37 | 6.14 | 6.39 | 6.4 | 6.39 | 100 |
| 1733779800 | 6.03 | 0 | 0.00 | 6.03 | 6.03 | 6.03 | 0 |
| 1733520600 | 6.03 | -0.42 | -6.51 | 6.0199999 | 6.03 | 6.0199999 | 1400 |
| 1733434200 | 6.45 | 0.25 | 4.03 | 6.44 | 6.45 | 6.44 | 200 |
| 1733347800 | 6.2 | -0.02 | -0.32 | 6.25 | 6.26 | 6.19 | 30700 |
| 1733261340 | 6.22 | 0 | 0.00 | 6.22 | 6.22 | 6.22 | 0 |
| 1733174940 | 6.22 | -0.18 | -2.81 | 6.2 | 6.22 | 6.2 | 35000 |
| 1732915740 | 6.4 | -0.2 | -3.03 | 6.28 | 6.4 | 6.2699999 | 600 |
| 1732829400 | 6.6 | -0.63 | -8.71 | 6.59 | 6.6 | 6.59 | 500 |
| 1732743000 | 7.23 | 0 | 0.00 | 7.23 | 7.23 | 7.23 | 0 |
| 1732656600 | 7.23 | 0.09 | 1.26 | 7.15 | 7.23 | 7.08 | 4600 |
| 1732570140 | 7.14 | 0.18 | 2.59 | 7.13 | 7.14 | 7.13 | 100 |
| 1732310940 | 6.96 | -0.13 | -1.83 | 6.95 | 6.96 | 6.95 | 500 |
| 1732224600 | 7.09 | 0 | 0.00 | 7.09 | 7.09 | 7.09 | 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
