Premium
Ambipar Participacoes e Empreendimentos SA (AMBP3F)
BOV
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745875800 | 138.03 | -3.87 | -2.73 | 141.75 | 143.59 | 137.51 | 21480 |
| 1745616600 | 141.9 | -2.1 | -1.46 | 144 | 146.04 | 140.61 | 23511 |
| 1745530200 | 144 | -1.89 | -1.30 | 144 | 146.12 | 142.8 | 28849 |
| 1745443740 | 145.88999 | 8.29 | 6.02 | 140.5 | 145.88999 | 137.4 | 39771 |
| 1745357400 | 137.6 | 4.59 | 3.45 | 135.5 | 142.54 | 135.5 | 3055 |
| 1744925400 | 133.01 | -9.89 | -6.92 | 143.08 | 150.97999 | 133.01 | 23922 |
| 1744839000 | 142.9 | 0.8 | 0.56 | 142.19999 | 150.71 | 142 | 52644 |
| 1744752600 | 142.1 | 14.56 | 11.42 | 128 | 149 | 128 | 53386 |
| 1744666200 | 127.54 | -0.46 | -0.36 | 125.51 | 131 | 125.5 | 48034 |
| 1744407000 | 128 | 4 | 3.23 | 128 | 133 | 126 | 2043 |
| 1744320600 | 124 | -3.15 | -2.48 | 127.13 | 129.97999 | 124 | 4243 |
| 1744234200 | 127.15 | -2.85 | -2.19 | 129.5 | 133 | 125.01 | 23186 |
| 1744147800 | 130 | 6.68 | 5.42 | 125 | 131.3 | 123.66 | 78564 |
| 1744061400 | 123.32 | 0.31 | 0.25 | 121.5 | 127.89 | 120.93 | 44722 |
| 1743802200 | 123.01 | 1.01 | 0.83 | 120.6 | 125.6 | 119.01 | 29665 |
| 1743715800 | 122 | 1 | 0.83 | 123 | 125.07 | 120.01 | 31914 |
| 1743629400 | 121 | 2 | 1.68 | 120.1 | 122 | 119.6 | 19675 |
| 1743542940 | 119 | -4 | -3.25 | 121.26 | 126.83 | 119 | 24140 |
| 1743456600 | 123 | 5 | 4.24 | 120 | 132 | 119 | 34945 |
| 1743197400 | 118 | 0.48 | 0.41 | 121.01 | 122.4 | 113.9 | 9606 |
| 1743111000 | 117.52 | 5.27 | 4.69 | 115 | 124 | 113.85 | 31090 |
| 1743024600 | 112.25 | -7.95 | -6.61 | 120.54 | 121.2 | 112.25 | 13325 |
| 1742938200 | 120.2 | -0.8 | -0.66 | 122 | 122.99 | 117.95 | 8406 |
| 1742851740 | 121 | 0.99 | 0.82 | 124 | 124.59 | 121 | 7579 |
| 1742592600 | 120.01 | -1.98 | -1.62 | 122 | 125.6 | 120.01 | 6709 |
| 1742506200 | 121.99 | -2.17 | -1.75 | 124 | 124 | 119.5 | 14771 |
| 1742419800 | 124.16 | -8.84 | -6.65 | 135 | 135 | 123.23 | 30896 |
| 1742333400 | 133 | 6.5 | 5.14 | 130.1 | 138.6 | 127.1 | 64117 |
| 1742247000 | 126.5 | -3.99 | -3.06 | 130 | 131.49 | 126.5 | 50463 |
| 1741987800 | 130.49 | 0.99 | 0.76 | 131.51 | 132.19999 | 128.57 | 6192 |
| 1741901400 | 129.5 | -0.55 | -0.42 | 130.02 | 132.44 | 126 | 2705 |
| 1741814940 | 130.05 | -6.21 | -4.56 | 133 | 135.94999 | 130.01 | 1668 |
| 1741728600 | 136.26 | -0.71 | -0.52 | 135.21 | 136.54 | 132.86 | 3483 |
| 1741642140 | 136.97 | 4.6 | 3.48 | 135 | 137 | 130.91999 | 52403 |
| 1741382940 | 132.37 | 6.37 | 5.06 | 129.99 | 134.5 | 128.12 | 28596 |
| 1741296540 | 126 | -1.27 | -1.00 | 127 | 139.31 | 125.5 | 44968 |
| 1741210140 | 127.27 | 2.23 | 1.78 | 125.17 | 131.99 | 124.64 | 29057 |
| 1740778200 | 125.04 | 5.6 | 4.69 | 122.89 | 128.44 | 121.96 | 19014 |
| 1740691740 | 119.44 | -0.56 | -0.47 | 120.64 | 122.64 | 119.44 | 8899 |
| 1740605400 | 120 | 2.96 | 2.53 | 120 | 121.7 | 118.73 | 10252 |
| 1740519000 | 117.04 | -2.21 | -1.85 | 121.73 | 123 | 117.04 | 3679 |
| 1740432540 | 119.25 | 0.07 | 0.06 | 121.28 | 125.58 | 119.25 | 16425 |
| 1740173400 | 119.18 | -0.82 | -0.68 | 121.1 | 121.71 | 119.18 | 2237 |
| 1740087000 | 120 | -0.71 | -0.59 | 120.84 | 120.95 | 119.3 | 4099 |
| 1740000540 | 120.71 | 0.5 | 0.42 | 120.2 | 121.01 | 118.98 | 10357 |
| 1739914140 | 120.21 | -1.29 | -1.06 | 122.83 | 124.16 | 120.21 | 2084 |
| 1739827800 | 121.5 | -0.65 | -0.53 | 122.07 | 123.08 | 120.85 | 2033 |
| 1739568600 | 122.15 | 0.8 | 0.66 | 121.6 | 123.14 | 121.51 | 2349 |
| 1739482140 | 121.35 | 0.73 | 0.61 | 121.6 | 124.1 | 121.21 | 1735 |
| 1739395740 | 120.62 | 0.12 | 0.10 | 121.9 | 122.95 | 118.5 | 2548 |
| 1739309400 | 120.5 | -0.16 | -0.13 | 123.98 | 124.7 | 120.5 | 5698 |
| 1739222940 | 120.66 | -0.46 | -0.38 | 121.33 | 128.72999 | 120.66 | 18049 |
| 1738963800 | 121.12 | 0.88 | 0.73 | 120.1 | 122 | 119.8 | 3776 |
| 1738877340 | 120.24 | -0.81 | -0.67 | 121.11 | 122.4 | 119.95 | 3182 |
| 1738790940 | 121.05 | 1.05 | 0.87 | 121 | 122.3 | 119.76 | 5298 |
| 1738704600 | 120 | -4.42 | -3.55 | 122.21 | 122.83 | 118.5 | 9394 |
| 1738618200 | 124.42 | -5.58 | -4.29 | 132.99 | 134 | 124.13 | 8244 |
| 1738358940 | 130 | -4.31 | -3.21 | 136.47 | 152 | 130 | 12548 |
| 1738272540 | 134.31 | 13.17 | 10.87 | 122.5 | 135 | 122.4 | 15142 |
| 1738186200 | 121.14 | -0.88 | -0.72 | 122.03 | 123.21 | 119.32 | 5724 |
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
