Premium
Americanas SA (AMER3T)
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 | T |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1744407000 | 6.12 | 0 | 0.00 | 6.12 | 6.12 | 6.12 | 0 |
| 1744320600 | 6.12 | 0.41 | 7.18 | 6.11 | 6.12 | 6.11 | 1000 |
| 1744234200 | 5.71 | -0.15 | -2.56 | 5.7 | 5.71 | 5.7 | 55000 |
| 1744147800 | 5.86 | 0 | 0.00 | 5.86 | 5.86 | 5.86 | 0 |
| 1744061400 | 5.86 | -0.27 | -4.40 | 5.85 | 5.86 | 5.85 | 3000 |
| 1743802200 | 6.13 | 0 | 0.00 | 6.13 | 6.13 | 6.13 | 0 |
| 1743715800 | 6.13 | 0.21 | 3.55 | 6.12 | 6.13 | 6.12 | 1000 |
| 1743629400 | 5.92 | 0 | 0.00 | 5.92 | 5.92 | 5.92 | 0 |
| 1743543000 | 5.92 | 0 | 0.00 | 5.92 | 5.92 | 5.92 | 0 |
| 1743456600 | 5.92 | -0.51 | -7.93 | 7.85 | 7.86 | 5.91 | 30200 |
| 1743197400 | 6.43 | -0.43 | -6.27 | 6.42 | 6.43 | 6.42 | 5000 |
| 1743111000 | 6.86 | -2.57 | -27.25 | 7.08 | 7.09 | 6.85 | 121600 |
| 1743024600 | 9.43 | 0.91 | 10.68 | 8.7899999 | 9.43 | 8.7899999 | 23500 |
| 1742938200 | 8.52 | -0.49 | -5.44 | 9.68 | 9.74 | 8.51 | 8000 |
| 1742851740 | 9.01 | 0.71 | 8.55 | 7.69 | 9.01 | 7.69 | 5000 |
| 1742592600 | 8.3 | 0.91 | 12.31 | 7.67 | 8.3 | 7.67 | 2000 |
| 1742506200 | 7.39 | 1.02 | 16.01 | 7.38 | 7.39 | 7.38 | 1500 |
| 1742419800 | 6.37 | 0 | 0.00 | 6.37 | 6.37 | 6.37 | 0 |
| 1742333400 | 6.37 | 0.21 | 3.41 | 6.36 | 6.37 | 6.36 | 10000 |
| 1742247000 | 6.16 | 0 | 0.00 | 6.16 | 6.16 | 6.16 | 0 |
| 1741987800 | 6.16 | 0 | 0.00 | 6.16 | 6.16 | 6.16 | 0 |
| 1741901400 | 6.16 | -1.55 | -20.10 | 6.16 | 6.17 | 6.15 | 2100 |
| 1741814940 | 7.71 | -0.48 | -5.86 | 7.29 | 7.71 | 7.29 | 1500 |
| 1741728540 | 8.19 | 0 | 0.00 | 8.19 | 8.19 | 8.19 | 0 |
| 1741642140 | 8.19 | 2.41 | 41.70 | 8.19 | 8.19 | 8.19 | 71000 |
| 1741382940 | 5.78 | 0 | 0.00 | 5.78 | 5.78 | 5.78 | 0 |
| 1741296540 | 5.78 | 0 | 0.00 | 5.78 | 5.78 | 5.78 | 0 |
| 1741210140 | 5.78 | 0.32 | 5.86 | 5.49 | 5.78 | 5.49 | 4500 |
| 1740778200 | 5.46 | -0.78 | -12.50 | 6.32 | 6.33 | 5.45 | 900 |
| 1740691740 | 6.24 | 0.82 | 15.13 | 6.23 | 6.24 | 6.23 | 500 |
| 1740605400 | 5.42 | 0.08 | 1.50 | 6.26 | 6.2699999 | 5.41 | 1500 |
| 1740519000 | 5.34 | -0.04 | -0.74 | 5.46 | 5.47 | 5.33 | 5500 |
| 1740432540 | 5.38 | -0.32 | -5.61 | 5.57 | 5.58 | 5.37 | 2500 |
| 1740173400 | 5.7 | 0 | 0.00 | 5.7 | 5.7 | 5.7 | 0 |
| 1740087000 | 5.7 | 0 | 0.00 | 5.7 | 5.7 | 5.7 | 0 |
| 1740000600 | 5.7 | 0 | 0.00 | 5.7 | 5.7 | 5.7 | 0 |
| 1739914200 | 5.7 | 0 | 0.00 | 5.7 | 5.7 | 5.7 | 0 |
| 1739827800 | 5.7 | 0.1 | 1.79 | 5.76 | 5.7699999 | 5.69 | 400 |
| 1739568600 | 5.6 | 0.04 | 0.72 | 5.37 | 5.6 | 5.37 | 6000 |
| 1739482140 | 5.5599999 | -0.1 | -1.77 | 5.54 | 5.5599999 | 5.37 | 23100 |
| 1739395800 | 5.66 | 0 | 0.00 | 5.66 | 5.66 | 5.66 | 0 |
| 1739309400 | 5.66 | -0.51 | -8.27 | 5.8099999 | 5.82 | 5.65 | 1300 |
| 1739222940 | 6.17 | -0.02 | -0.32 | 5.96 | 6.87 | 5.96 | 5700 |
| 1738963800 | 6.19 | -0.08 | -1.28 | 6.2 | 6.21 | 6.1 | 900 |
| 1738877340 | 6.2699999 | -0.1 | -1.57 | 6.5 | 6.64 | 6.26 | 37900 |
| 1738790940 | 6.37 | -0.36 | -5.35 | 6.36 | 6.37 | 6.36 | 2500 |
| 1738704540 | 6.73 | 0 | 0.00 | 6.73 | 6.73 | 6.73 | 0 |
| 1738618140 | 6.73 | 0 | 0.00 | 6.73 | 6.73 | 6.73 | 0 |
| 1738358940 | 6.73 | 0 | 0.00 | 6.73 | 6.73 | 6.73 | 0 |
| 1738272540 | 6.73 | -0.05 | -0.74 | 6.72 | 6.73 | 6.72 | 30000 |
| 1738186140 | 6.78 | 0 | 0.00 | 6.78 | 6.78 | 6.78 | 0 |
| 1738099740 | 6.78 | 0 | 0.00 | 6.78 | 6.78 | 6.78 | 0 |
| 1738013340 | 6.78 | 0.26 | 3.99 | 7.01 | 7.02 | 6.5599999 | 160300 |
| 1737754200 | 6.5199999 | -0.05 | -0.76 | 6.82 | 6.83 | 6.51 | 15200 |
| 1737667740 | 6.57 | -0.4 | -5.74 | 6.5599999 | 6.57 | 6.5599999 | 100 |
| 1737581400 | 6.97 | -0.13 | -1.83 | 6.67 | 6.97 | 6.58 | 10700 |
| 1737495000 | 7.1 | 1.27 | 21.78 | 6.61 | 7.1 | 6.61 | 800 |
| 1737408600 | 5.83 | 0 | 0.00 | 5.83 | 5.83 | 5.83 | 0 |
| 1737149400 | 5.83 | 0.28 | 5.05 | 5.79 | 5.86 | 5.79 | 16000 |
| 1737062940 | 5.55 | 0 | 0.00 | 5.55 | 5.55 | 5.55 | 0 |
| 1736976540 | 5.55 | 0 | 0.00 | 5.55 | 5.55 | 5.55 | 0 |
| 1736890140 | 5.55 | 0 | 0.00 | 5.55 | 5.55 | 5.55 | 0 |
| 1736803740 | 5.55 | -0.02 | -0.36 | 5.99 | 6 | 5.54 | 14100 |
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
