Americanas SA (AMER11)
BOV
Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0 | 0 | 3 | 3 | 3 | 400 | 3 | CS |
4 | 0 | 0 | 3 | 3 | 3 | 400 | 3 | CS |
12 | -2 | -40 | 5 | 6 | 2.15 | 791 | 4.64988506 | CS |
26 | -2 | -40 | 5 | 6 | 2.15 | 791 | 4.64988506 | CS |
52 | -2 | -40 | 5 | 6 | 2.15 | 791 | 4.64988506 | CS |
156 | -2 | -40 | 5 | 6 | 2.15 | 791 | 4.64988506 | CS |
260 | -2 | -40 | 5 | 6 | 2.15 | 791 | 4.64988506 | CS |
Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
---|---|---|---|---|---|---|---|
1731619800 | 3 | 0 | 0.00 | 3 | 3 | 3 | 0 |
1731533400 | 3 | 0 | 0.00 | 3 | 3 | 3 | 0 |
1731447000 | 3 | 0 | 0.00 | 3 | 3 | 3 | 0 |
1731360600 | 3 | 0 | 0.00 | 3 | 3 | 3 | 0 |
1731101400 | 3 | -0.13 | -4.15 | 3 | 3 | 3 | 400 |
1731014940 | 3.13 | 0 | 0.00 | 3.13 | 3.13 | 3.13 | 0 |
1730928540 | 3.13 | 0 | 0.00 | 3.13 | 3.13 | 3.13 | 0 |
1730842140 | 3.13 | 0 | 0.00 | 3.13 | 3.13 | 3.13 | 0 |
1730755740 | 3.13 | 0 | 0.00 | 3.13 | 3.13 | 3.13 | 0 |
1730496540 | 3.13 | 0 | 0.00 | 3.13 | 3.13 | 3.13 | 0 |
1730410140 | 3.13 | 0 | 0.00 | 3.13 | 3.13 | 3.13 | 0 |
1730323740 | 3.13 | 0 | 0.00 | 3.13 | 3.13 | 3.13 | 0 |
1730237340 | 3.13 | 0 | 0.00 | 3.13 | 3.13 | 3.13 | 0 |
1730150940 | 3.13 | 0 | 0.00 | 3.13 | 3.13 | 3.13 | 0 |
1729891740 | 3.13 | 0 | 0.00 | 3.13 | 3.13 | 3.13 | 0 |
1729805340 | 3.13 | 0 | 0.00 | 3.13 | 3.13 | 3.13 | 0 |
1729718940 | 3.13 | 0 | 0.00 | 3.13 | 3.13 | 3.13 | 0 |
1729632540 | 3.13 | 0 | 0.00 | 3.13 | 3.13 | 3.13 | 0 |
1729546140 | 3.13 | 0 | 0.00 | 3.13 | 3.13 | 3.13 | 0 |
1729286940 | 3.13 | 0 | 0.00 | 3.13 | 3.13 | 3.13 | 0 |
1729200540 | 3.13 | 0 | 0.00 | 3.13 | 3.13 | 3.13 | 0 |
1729114140 | 3.13 | 0 | 0.00 | 3.13 | 3.13 | 3.13 | 0 |
1729027740 | 3.13 | 0 | 0.00 | 3.13 | 3.13 | 3.13 | 0 |
1728941340 | 3.13 | 0 | 0.00 | 3.13 | 3.13 | 3.13 | 0 |
1728682140 | 3.13 | 0 | 0.00 | 3.13 | 3.13 | 3.13 | 0 |
1728595740 | 3.13 | 0 | 0.00 | 3.13 | 3.13 | 3.13 | 0 |
1728509340 | 3.13 | 0 | 0.00 | 3.13 | 3.13 | 3.13 | 0 |
1728422940 | 3.13 | -0.62 | -16.53 | 3.1 | 3.13 | 3.1 | 700 |
1728336600 | 3.75 | 1.6 | 74.42 | 3.05 | 3.75 | 3.05 | 700 |
1728077400 | 2.15 | 0 | 0.00 | 2.15 | 2.15 | 2.15 | 0 |
1727991000 | 2.15 | -3.85 | -64.17 | 2.15 | 2.15 | 2.15 | 600 |
1727904540 | 6 | 0 | 0.00 | 6 | 6 | 6 | 0 |
1727818140 | 6 | 0 | 0.00 | 6 | 6 | 6 | 0 |
1727731740 | 6 | 0 | 0.00 | 6 | 6 | 6 | 0 |
1727472540 | 6 | 0 | 0.00 | 6 | 6 | 6 | 0 |
1727386140 | 6 | 0 | 0.00 | 6 | 6 | 6 | 0 |
1727299740 | 6 | 0.79 | 15.16 | 6 | 6 | 6 | 100 |
1727213400 | 5.21 | 0 | 0.00 | 5.21 | 5.21 | 5.21 | 0 |
1727127000 | 5.21 | 0 | 0.00 | 5.21 | 5.21 | 5.21 | 0 |
1726867800 | 5.21 | 0 | 0.00 | 5.21 | 5.21 | 5.21 | 2400 |
1726781400 | 5.21 | 0 | 0.00 | 5.21 | 5.21 | 5.21 | 0 |
1726695000 | 5.21 | 0 | 0.00 | 5.21 | 5.21 | 5.21 | 200 |
1726608540 | 5.21 | 0 | 0.00 | 5.21 | 5.21 | 5.21 | 0 |
1726522140 | 5.21 | 0 | 0.00 | 5.21 | 5.21 | 5.21 | 0 |
1726262940 | 5.21 | 0 | 0.00 | 5.21 | 5.21 | 5.21 | 0 |
1726176540 | 5.21 | 0 | 0.00 | 5.21 | 5.21 | 5.21 | 0 |
1726090140 | 5.21 | -0.74 | -12.44 | 5.2 | 5.21 | 5.2 | 700 |
1726003740 | 5.95 | 0.95 | 19.00 | 5.8 | 5.95 | 5 | 900 |
1725917400 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
1725658200 | 5 | 0 | 0.00 | 5 | 5 | 5 | 1900 |
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