Premium
Allpark Empreendimentos Participacoes Servicos S.A. (ALPK3)
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 | -0.41 | -15.953307393 | 2.57 | 2.66 | 2.06 | 135980 | 2.51163259 | CS |
| 4 | -0.84 | -28 | 3 | 3.28 | 2.06 | 164242 | 2.7528424 | CS |
| 12 | -0.78 | -26.5306122449 | 2.94 | 3.28 | 2.06 | 189326 | 2.81467922 | CS |
| 26 | -0.42 | -16.2790697674 | 2.58 | 4.04 | 2.06 | 174202 | 3.14218979 | CS |
| 52 | -2.16 | -50 | 4.32 | 5.06 | 2.06 | 154362 | 3.61300815 | CS |
| 156 | -2.29 | -51.4606741573 | 4.45 | 6.02 | 1.11 | 225176 | 3.04669 | CS |
| 260 | -6.83 | -75.9733036707 | 8.99 | 10.57 | 1.11 | 174990 | 4.01314055 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734557400 | 2.16 | -0.21 | -8.86 | 2.36 | 2.38 | 2.06 | 255000 |
| 1734470940 | 2.37 | -0.08 | -3.27 | 2.43 | 2.5099999 | 2.31 | 179000 |
| 1734384540 | 2.45 | -0.05 | -2.00 | 2.52 | 2.55 | 2.45 | 73200 |
| 1734125340 | 2.5 | -0.02 | -0.79 | 2.5099999 | 2.63 | 2.5 | 107300 |
| 1734039000 | 2.52 | -0.13 | -4.91 | 2.56 | 2.63 | 2.52 | 101700 |
| 1733952540 | 2.65 | 0.1 | 3.92 | 2.57 | 2.66 | 2.5 | 218700 |
| 1733866140 | 2.55 | -0.15 | -5.56 | 2.72 | 2.8 | 2.5299999 | 363200 |
| 1733779740 | 2.7 | -0.02 | -0.74 | 2.73 | 2.8 | 2.65 | 167400 |
| 1733520600 | 2.72 | -0.02 | -0.73 | 2.74 | 2.81 | 2.72 | 117500 |
| 1733434200 | 2.74 | -0.01 | -0.36 | 2.75 | 2.85 | 2.74 | 101000 |
| 1733347800 | 2.75 | -0.03 | -1.08 | 2.81 | 2.93 | 2.75 | 158300 |
| 1733261340 | 2.7799999 | -0.07 | -2.46 | 2.79 | 2.88 | 2.7799999 | 135100 |
| 1733174940 | 2.85 | -0.09 | -3.06 | 2.97 | 2.98 | 2.73 | 192600 |
| 1732915740 | 2.94 | 0.27 | 10.11 | 2.67 | 2.95 | 2.66 | 310500 |
| 1732829400 | 2.67 | -0.34 | -11.30 | 3.04 | 3.04 | 2.67 | 263900 |
| 1732743000 | 3.0099999 | -0.19 | -5.94 | 3.25 | 3.2599999 | 3.0099999 | 122000 |
| 1732656600 | 3.2 | 0.22 | 7.38 | 2.94 | 3.2799999 | 2.94 | 197300 |
| 1732570140 | 2.98 | -0.07 | -2.30 | 2.96 | 3.09 | 2.96 | 70300 |
| 1732310940 | 3.05 | 0.09 | 3.04 | 3 | 3.09 | 2.98 | 87500 |
| 1732224600 | 2.96 | -0.03 | -1.00 | 3 | 3.1 | 2.86 | 154100 |
| 1732051800 | 2.99 | 0.13 | 4.55 | 2.86 | 3.09 | 2.86 | 119800 |
| 1731965340 | 2.86 | 0.09 | 3.25 | 2.79 | 2.94 | 2.79 | 103400 |
| 1731619800 | 2.77 | 0 | 0.00 | 2.77 | 2.86 | 2.75 | 95900 |
| 1731533400 | 2.77 | -0.06 | -2.12 | 2.83 | 2.83 | 2.75 | 91900 |
| 1731446940 | 2.83 | 0.03 | 1.07 | 2.82 | 2.84 | 2.7799999 | 63300 |
| 1731360540 | 2.8 | -0.03 | -1.06 | 2.83 | 2.9 | 2.7799999 | 121300 |
| 1731101400 | 2.83 | -0.02 | -0.70 | 2.86 | 2.88 | 2.7799999 | 176700 |
| 1731014940 | 2.85 | -0.29 | -9.24 | 3.16 | 3.17 | 2.85 | 406300 |
| 1730928600 | 3.14 | 0.08 | 2.61 | 3.09 | 3.16 | 2.98 | 299900 |
| 1730842200 | 3.06 | 0.18 | 6.25 | 2.92 | 3.07 | 2.84 | 222100 |
| 1730755800 | 2.88 | 0.09 | 3.23 | 2.7599999 | 2.93 | 2.7599999 | 231600 |
| 1730496600 | 2.79 | -0.04 | -1.41 | 2.88 | 2.88 | 2.75 | 161100 |
| 1730410200 | 2.83 | -0.08 | -2.75 | 2.99 | 2.99 | 2.82 | 163300 |
| 1730323800 | 2.91 | -0.03 | -1.02 | 2.91 | 3.0099999 | 2.9 | 125300 |
| 1730237340 | 2.94 | -0.1 | -3.29 | 3.09 | 3.15 | 2.93 | 235500 |
| 1730151000 | 3.04 | 0.29 | 10.55 | 2.79 | 3.13 | 2.7599999 | 308500 |
| 1729891800 | 2.75 | -0.04 | -1.43 | 2.85 | 2.85 | 2.75 | 149900 |
| 1729805400 | 2.79 | -0.08 | -2.79 | 2.87 | 2.95 | 2.74 | 355300 |
| 1729719000 | 2.87 | 0.06 | 2.14 | 2.83 | 2.95 | 2.83 | 207500 |
| 1729632600 | 2.81 | 0.03 | 1.08 | 2.7799999 | 2.93 | 2.7799999 | 260100 |
| 1729546140 | 2.7799999 | -0.06 | -2.11 | 2.87 | 2.91 | 2.7599999 | 205600 |
| 1729287000 | 2.84 | 0.06 | 2.16 | 2.81 | 3.0099999 | 2.79 | 237300 |
| 1729200540 | 2.7799999 | 0.03 | 1.09 | 2.7 | 2.79 | 2.7 | 140800 |
| 1729114140 | 2.75 | 0.09 | 3.38 | 2.67 | 2.8 | 2.66 | 204400 |
| 1729027740 | 2.66 | 0.01 | 0.38 | 2.66 | 2.72 | 2.65 | 142400 |
| 1728941340 | 2.65 | -0.01 | -0.38 | 2.65 | 2.75 | 2.64 | 195800 |
| 1728682200 | 2.66 | 0.03 | 1.14 | 2.64 | 2.66 | 2.59 | 170600 |
| 1728595740 | 2.63 | -0.12 | -4.36 | 2.77 | 2.79 | 2.61 | 395300 |
| 1728509400 | 2.75 | -0.08 | -2.83 | 2.83 | 2.83 | 2.73 | 202700 |
| 1728422940 | 2.83 | 0.02 | 0.71 | 2.7599999 | 2.85 | 2.7599999 | 118400 |
| 1728336600 | 2.81 | -0.01 | -0.35 | 2.84 | 2.89 | 2.81 | 129700 |
| 1728077400 | 2.82 | 0.04 | 1.44 | 2.77 | 2.82 | 2.75 | 77100 |
| 1727991000 | 2.7799999 | -0.06 | -2.11 | 2.9 | 2.9 | 2.73 | 265100 |
| 1727904540 | 2.84 | 0.02 | 0.71 | 2.84 | 2.89 | 2.83 | 173200 |
| 1727818200 | 2.82 | -0.12 | -4.08 | 2.93 | 2.99 | 2.79 | 539300 |
| 1727731800 | 2.94 | -0.05 | -1.67 | 2.96 | 3.0299999 | 2.84 | 249400 |
| 1727472600 | 2.99 | 0.03 | 1.01 | 2.96 | 3.05 | 2.95 | 133600 |
| 1727386140 | 2.96 | 0.13 | 4.59 | 2.86 | 2.98 | 2.84 | 128900 |
| 1727299740 | 2.83 | -0.07 | -2.41 | 2.94 | 2.98 | 2.7 | 252000 |
| 1727213400 | 2.9 | -0.03 | -1.02 | 3.04 | 3.07 | 2.9 | 103700 |
| 1727127000 | 2.93 | 0.03 | 1.03 | 2.96 | 3.04 | 2.77 | 244600 |
| 1726867800 | 2.9 | -0.3 | -9.38 | 3.22 | 3.23 | 2.9 | 409800 |
| 1726781400 | 3.2 | -0.03 | -0.93 | 3.25 | 3.3 | 3.16 | 129400 |
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
