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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1738099740 | 122.02 | 0.02 | 0.02 | 121.99 | 128 | 120.81 | 8362 |
| 1738013340 | 122 | 1.21 | 1.00 | 120.05 | 124 | 119.61 | 4006 |
| 1737754200 | 120.79 | 0.82 | 0.68 | 120 | 121.21 | 119.5 | 1843 |
| 1737667740 | 119.97 | -1.04 | -0.86 | 122.5 | 125.43 | 119.66 | 4116 |
| 1737581400 | 121.01 | -1.65 | -1.35 | 121.51 | 127.2 | 118.5 | 4157 |
| 1737495000 | 122.66 | 0.73 | 0.60 | 120.9 | 123 | 119.5 | 2826 |
| 1737408600 | 121.93 | 0.93 | 0.77 | 126 | 126.17 | 121.83 | 2892 |
| 1737149400 | 121 | -4 | -3.20 | 123.75 | 125.32 | 121 | 4933 |
| 1737062940 | 125 | 4.49 | 3.73 | 120 | 125 | 117.48 | 3433 |
| 1736976540 | 120.51 | -1.59 | -1.30 | 124 | 127 | 120.51 | 6995 |
| 1736890140 | 122.1 | 2.1 | 1.75 | 120.78 | 124 | 116.85 | 13184 |
| 1736803740 | 120 | 0.91 | 0.76 | 124.99 | 127.8 | 119 | 9790 |
| 1736544540 | 119.09 | 3.73 | 3.23 | 116.89 | 131.31 | 116.31 | 10075 |
| 1736458140 | 115.36 | 6.96 | 6.42 | 106.23 | 117.97 | 106 | 5771 |
| 1736371740 | 108.4 | -5.6 | -4.91 | 111.29 | 111.6 | 102 | 8899 |
| 1736285400 | 114 | 1.44 | 1.28 | 115.8 | 117.67 | 110 | 9387 |
| 1736198940 | 112.56 | -5.44 | -4.61 | 118.87 | 123.5 | 112.56 | 8603 |
| 1735939740 | 118 | -3.5 | -2.88 | 119 | 119.27 | 111.16 | 8360 |
| 1735853400 | 121.5 | -1.5 | -1.22 | 123.47 | 129.5 | 117 | 6162 |
| 1735594200 | 123 | -10 | -7.52 | 137.1 | 139.88999 | 119.25 | 4978 |
| 1735334940 | 133 | -0.33 | -0.25 | 134 | 134 | 122.8 | 7708 |
| 1735248540 | 133.33 | -8.67 | -6.11 | 145 | 148.1 | 124.9 | 8299 |
| 1734989340 | 142 | 16.14 | 12.82 | 120 | 142.97999 | 112.78 | 5148 |
| 1734730200 | 125.86 | -38.02 | -23.20 | 160 | 160 | 125.86 | 8739 |
| 1734643800 | 163.88 | -39.12 | -19.27 | 194 | 199.98 | 163.88 | 12564 |
| 1734557400 | 203 | -21 | -9.38 | 219.52 | 223.9 | 196.61 | 9742 |
| 1734470940 | 224 | -43.51 | -16.26 | 224 | 224 | 224 | 1455 |
| 1734384540 | 267.51 | -2.49 | -0.92 | 267.51 | 267.51 | 267.51 | 2196 |
| 1734125340 | 270 | 57.35 | 26.97 | 223 | 270 | 223 | 14310 |
| 1734039000 | 212.65 | 17.61 | 9.03 | 191.13 | 219 | 188.01 | 15613 |
| 1733952540 | 195.04 | 56.44 | 40.72 | 158 | 197.25 | 144 | 30472 |
| 1733866140 | 138.6 | 1.88 | 1.38 | 141.77 | 145.69 | 130.5 | 22937 |
| 1733779740 | 136.72 | -11.82 | -7.96 | 146.62 | 158.69999 | 136.72 | 19577 |
| 1733520600 | 148.54 | -2.96 | -1.95 | 157.3 | 157.91 | 147.94999 | 3785 |
| 1733434200 | 151.5 | -4.71 | -3.02 | 155 | 157.44999 | 146 | 19851 |
| 1733347800 | 156.21 | -3.79 | -2.37 | 156 | 160.9 | 151.13 | 5089 |
| 1733261340 | 160 | -2 | -1.23 | 163.11 | 163.11 | 134.82 | 18164 |
| 1733174940 | 162 | 1.7 | 1.06 | 159 | 167.28 | 159 | 46545 |
| 1732915740 | 160.3 | -3.6 | -2.20 | 159.82 | 162.34 | 158.44999 | 4746 |
| 1732829400 | 163.9 | 1.17 | 0.72 | 161.71 | 170 | 159.1 | 14681 |
| 1732743000 | 162.72999 | -2.77 | -1.67 | 165.8 | 169.3 | 161.72999 | 8581 |
| 1732656600 | 165.5 | 2.37 | 1.45 | 164 | 173.2 | 163.44 | 17309 |
| 1732570140 | 163.13 | -9.52 | -5.51 | 166.6 | 173.19 | 162.22 | 24515 |
| 1732310940 | 172.65 | -11.35 | -6.17 | 185.84 | 187.89 | 166.5 | 7956 |
| 1732224600 | 184 | -6 | -3.16 | 189.84 | 194 | 180 | 7043 |
| 1732051800 | 190 | 27.25 | 16.74 | 162.4 | 191.49 | 160.56 | 12284 |
| 1731965340 | 162.75 | -5.44 | -3.23 | 169.7 | 172.03 | 162.05 | 10046 |
| 1731619800 | 168.19 | 12.59 | 8.09 | 160 | 169.37 | 158.03 | 14337 |
| 1731533400 | 155.6 | 4.6 | 3.05 | 150.07 | 163.97 | 150.07 | 14196 |
| 1731446940 | 151 | -14 | -8.48 | 164.07 | 169.5 | 151 | 31400 |
| 1731360540 | 165 | 7.45 | 4.73 | 158 | 165 | 157.59 | 13832 |
| 1731101400 | 157.55 | 9.55 | 6.45 | 150.72 | 159.88999 | 144.53 | 16403 |
| 1731014940 | 148 | 3 | 2.07 | 145.19999 | 159.66 | 145 | 21724 |
| 1730928600 | 145 | 11 | 8.21 | 133 | 145 | 132.3 | 14001 |
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
