Premium
Americanas SA (AMER3F)
BOV
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| 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 |
|---|---|---|---|---|---|---|---|
| 1741382940 | 6.12 | 0.67 | 12.29 | 5.45 | 6.36 | 5.45 | 16777 |
| 1741296540 | 5.45 | 0.03 | 0.55 | 5.32 | 5.58 | 5.32 | 7423 |
| 1741210140 | 5.42 | -0.03 | -0.55 | 5.42 | 5.42 | 5.32 | 3576 |
| 1740778200 | 5.45 | 0.11 | 2.06 | 5.41 | 5.51 | 5.35 | 5567 |
| 1740691740 | 5.34 | -0.01 | -0.19 | 5.2699999 | 5.42 | 5.2699999 | 5072 |
| 1740605400 | 5.35 | -0.09 | -1.65 | 5.51 | 5.5599999 | 5.35 | 5779 |
| 1740519000 | 5.44 | 0.12 | 2.26 | 5.32 | 5.53 | 5.28 | 6087 |
| 1740432540 | 5.32 | -0.35 | -6.17 | 5.48 | 5.6 | 5.32 | 7386 |
| 1740173400 | 5.67 | -0.03 | -0.53 | 5.75 | 5.8099999 | 5.46 | 8510 |
| 1740087000 | 5.7 | 0.05 | 0.88 | 5.53 | 6.16 | 5.5 | 10326 |
| 1740000540 | 5.65 | 0.05 | 0.89 | 5.58 | 5.66 | 5.48 | 6601 |
| 1739914140 | 5.6 | -0.02 | -0.36 | 5.53 | 5.71 | 5.43 | 7182 |
| 1739827800 | 5.62 | 0.17 | 3.12 | 5.3 | 5.89 | 5.3 | 10208 |
| 1739568600 | 5.45 | 0.06 | 1.11 | 5.45 | 5.5199999 | 5.28 | 8579 |
| 1739482140 | 5.39 | 0.04 | 0.75 | 5.3099999 | 5.6 | 5.24 | 7124 |
| 1739395740 | 5.35 | -0.25 | -4.46 | 5.55 | 5.67 | 5.35 | 7727 |
| 1739309400 | 5.6 | -0.2 | -3.45 | 5.78 | 5.83 | 5.57 | 9113 |
| 1739222940 | 5.8 | -0.22 | -3.65 | 6.05 | 6.13 | 5.8 | 8861 |
| 1738963800 | 6.0199999 | -0.28 | -4.44 | 6.2 | 6.33 | 5.92 | 9489 |
| 1738877340 | 6.3 | 0.06 | 0.96 | 6.12 | 6.3 | 6.12 | 6125 |
| 1738790940 | 6.24 | -0.1 | -1.58 | 6.41 | 6.43 | 6.15 | 7225 |
| 1738704600 | 6.34 | -0.15 | -2.31 | 6.33 | 6.46 | 6.32 | 5429 |
| 1738618200 | 6.49 | -0.07 | -1.07 | 6.51 | 6.62 | 6.39 | 8953 |
| 1738358940 | 6.5599999 | 0.06 | 0.92 | 6.45 | 6.58 | 6.45 | 7088 |
| 1738272540 | 6.5 | 0.16 | 2.52 | 6.32 | 6.61 | 6.32 | 10501 |
| 1738186200 | 6.34 | -0.11 | -1.71 | 6.44 | 6.5599999 | 6.34 | 6565 |
| 1738099740 | 6.45 | -0.16 | -2.42 | 6.64 | 6.71 | 6.44 | 7934 |
| 1738013340 | 6.61 | 0.16 | 2.48 | 6.32 | 6.63 | 6.2699999 | 8588 |
| 1737754200 | 6.45 | 0.01 | 0.16 | 6.35 | 6.57 | 6.3 | 8816 |
| 1737667740 | 6.44 | -0.26 | -3.88 | 6.69 | 6.8 | 6.37 | 10914 |
| 1737581400 | 6.7 | 0.18 | 2.76 | 6.5199999 | 6.88 | 6.38 | 16213 |
| 1737495000 | 6.5199999 | 0.82 | 14.39 | 5.71 | 7.35 | 5.71 | 32904 |
| 1737408600 | 5.7 | -0.05 | -0.87 | 5.71 | 5.84 | 5.63 | 8711 |
| 1737149400 | 5.75 | 0.12 | 2.13 | 5.58 | 5.75 | 5.57 | 6456 |
| 1737062940 | 5.63 | 0.01 | 0.18 | 5.68 | 5.75 | 5.49 | 7226 |
| 1736976540 | 5.62 | 0.12 | 2.18 | 5.55 | 5.79 | 5.5 | 7476 |
| 1736890140 | 5.5 | 0.04 | 0.73 | 5.48 | 5.61 | 5.48 | 4974 |
| 1736803740 | 5.46 | -0.07 | -1.27 | 5.5199999 | 5.62 | 5.46 | 7644 |
| 1736544540 | 5.53 | -0.09 | -1.60 | 5.68 | 5.75 | 5.46 | 7909 |
| 1736458140 | 5.62 | -0.05 | -0.88 | 5.67 | 5.89 | 5.53 | 8427 |
| 1736371740 | 5.67 | -0.03 | -0.53 | 5.76 | 5.76 | 5.5199999 | 8932 |
| 1736285400 | 5.7 | -0.1 | -1.72 | 5.86 | 5.92 | 5.7 | 9218 |
| 1736198940 | 5.8 | -0.14 | -2.36 | 5.94 | 6 | 5.76 | 10607 |
| 1735939740 | 5.94 | 0.24 | 4.21 | 5.73 | 6.1 | 5.6 | 11577 |
| 1735853400 | 5.7 | -0.73 | -11.35 | 6.34 | 6.95 | 5.7 | 21152 |
| 1735594200 | 6.43 | 1.08 | 20.19 | 5.0599999 | 7.93 | 4.95 | 44031 |
| 1735334940 | 5.35 | -0.02 | -0.37 | 5.26 | 5.5 | 4.79 | 23760 |
| 1735248540 | 5.37 | -0.6 | -10.05 | 6.0199999 | 6.07 | 5.29 | 20522 |
| 1734989340 | 5.97 | -0.88 | -12.85 | 6.71 | 6.84 | 5.92 | 14086 |
| 1734730200 | 6.85 | 0.21 | 3.16 | 6.71 | 6.85 | 6.5 | 8662 |
| 1734643800 | 6.64 | 0.24 | 3.75 | 6.47 | 6.76 | 6.3 | 12744 |
| 1734557400 | 6.4 | -0.85 | -11.72 | 7.1 | 7.15 | 6.0199999 | 18445 |
| 1734470940 | 7.25 | -0.42 | -5.48 | 7.61 | 7.65 | 6.99 | 18048 |
| 1734384540 | 7.67 | -0.42 | -5.19 | 8.13 | 8.2 | 7.55 | 14518 |
| 1734125340 | 8.09 | -0.31 | -3.69 | 8.4 | 8.51 | 8.0399999 | 10882 |
| 1734039000 | 8.4 | -0.37 | -4.22 | 8.85 | 8.85 | 8.3 | 11987 |
| 1733952540 | 8.77 | -0.45 | -4.88 | 9.07 | 9.53 | 8.67 | 35961 |
| 1733866140 | 9.22 | 1.72 | 22.93 | 7.47 | 9.22 | 7.45 | 18784 |
| 1733779740 | 7.5 | -0.29 | -3.72 | 7.82 | 7.86 | 7.47 | 14373 |
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
