Premium
Armac Locacao Logistica e Servicos SA (ARML3F)
BOV
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa 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 |
|---|---|---|---|---|---|---|---|
| 1736544540 | 5 | -0.28 | -5.30 | 5.32 | 5.32 | 5 | 2007 |
| 1736458140 | 5.28 | -0.11 | -2.04 | 5.28 | 5.41 | 5.2 | 1289 |
| 1736371740 | 5.39 | -0.22 | -3.92 | 5.61 | 5.61 | 5.25 | 1001 |
| 1736285400 | 5.61 | 0.1 | 1.81 | 5.57 | 5.61 | 5.37 | 2636 |
| 1736198940 | 5.51 | 0.41 | 8.04 | 5.4 | 5.57 | 5.3099999 | 2104 |
| 1735939740 | 5.1 | 0.25 | 5.15 | 5.0599999 | 5.38 | 5.03 | 2211 |
| 1735853400 | 4.85 | -0.15 | -3.00 | 5.03 | 5.09 | 4.79 | 2758 |
| 1735594200 | 5 | -0.45 | -8.26 | 5.35 | 5.44 | 5 | 2960 |
| 1735334940 | 5.45 | -0.32 | -5.55 | 5.99 | 5.99 | 5.34 | 3054 |
| 1735248540 | 5.7699999 | -0.19 | -3.19 | 5.76 | 6.05 | 5.76 | 2181 |
| 1734989340 | 5.96 | -0.12 | -1.97 | 6.08 | 6.13 | 5.96 | 1309 |
| 1734730200 | 6.08 | 0.38 | 6.67 | 5.86 | 6.38 | 5.72 | 2024 |
| 1734643800 | 5.7 | -0.1 | -1.72 | 5.84 | 5.9 | 5.59 | 1609 |
| 1734557400 | 5.8 | -0.12 | -2.03 | 5.79 | 5.85 | 5.59 | 2544 |
| 1734470940 | 5.92 | 0.06 | 1.02 | 6 | 6 | 5.66 | 1922 |
| 1734384540 | 5.86 | 0.07 | 1.21 | 5.85 | 5.95 | 5.74 | 2060 |
| 1734125340 | 5.79 | -0.32 | -5.24 | 6.19 | 6.19 | 5.79 | 3733 |
| 1734039000 | 6.11 | -0.22 | -3.48 | 6.48 | 6.8 | 6.08 | 3206 |
| 1733952540 | 6.33 | 0.01 | 0.16 | 6.62 | 6.77 | 6.3 | 1950 |
| 1733866140 | 6.32 | 0.02 | 0.32 | 6.36 | 6.5199999 | 6.25 | 2146 |
| 1733779740 | 6.3 | -0.07 | -1.10 | 6.5 | 6.5 | 6.2 | 1964 |
| 1733520600 | 6.37 | -0.03 | -0.47 | 6.49 | 6.5599999 | 6.18 | 3384 |
| 1733434200 | 6.4 | 0 | 0.00 | 6.41 | 6.84 | 6.4 | 1874 |
| 1733347800 | 6.4 | -0.25 | -3.76 | 7.1 | 7.1 | 6.4 | 2708 |
| 1733261340 | 6.65 | -0.39 | -5.54 | 7.12 | 7.12 | 6.64 | 2159 |
| 1733174940 | 7.04 | 0.44 | 6.67 | 6.93 | 7.04 | 6.61 | 2772 |
| 1732915740 | 6.6 | -0.2 | -2.94 | 6.99 | 6.99 | 6.55 | 4194 |
| 1732829400 | 6.8 | -0.82 | -10.76 | 7.46 | 7.55 | 6.8 | 4294 |
| 1732743000 | 7.62 | -0.84 | -9.93 | 8.49 | 8.49 | 7.5 | 4163 |
| 1732656600 | 8.46 | 0.28 | 3.42 | 8.2 | 8.48 | 8.15 | 1646 |
| 1732570140 | 8.18 | 0.16 | 2.00 | 8.11 | 8.38 | 7.96 | 2632 |
| 1732310940 | 8.02 | 0.37 | 4.84 | 7.99 | 8.18 | 7.71 | 1550 |
| 1732224600 | 7.65 | -0.69 | -8.27 | 8.05 | 8.15 | 7.65 | 1901 |
| 1732051800 | 8.34 | 0.33 | 4.12 | 8.1 | 8.34 | 7.97 | 1627 |
| 1731965340 | 8.01 | -0.03 | -0.37 | 8.05 | 8.35 | 7.89 | 1900 |
| 1731619800 | 8.0399999 | 0.49 | 6.49 | 7.68 | 8.05 | 7.46 | 2752 |
| 1731533400 | 7.55 | 0.19 | 2.58 | 7.5 | 7.67 | 7.32 | 3126 |
| 1731446940 | 7.36 | -0.12 | -1.60 | 7.4 | 7.58 | 7.26 | 2410 |
| 1731360540 | 7.48 | -0.14 | -1.84 | 7.6 | 7.6 | 7.15 | 2551 |
| 1731101400 | 7.62 | -0.63 | -7.64 | 7.68 | 7.88 | 7.15 | 3960 |
| 1731014940 | 8.25 | -0.03 | -0.36 | 8.33 | 8.33 | 7.61 | 2928 |
| 1730928600 | 8.28 | 0.48 | 6.15 | 7.78 | 8.28 | 7.51 | 4228 |
| 1730842200 | 7.8 | 0.2 | 2.63 | 7.56 | 7.8 | 7.43 | 2126 |
| 1730755800 | 7.6 | 0.25 | 3.40 | 7.2 | 7.6 | 7.2 | 2370 |
| 1730496600 | 7.35 | -0.25 | -3.29 | 7.43 | 7.5 | 7.24 | 2814 |
| 1730410200 | 7.6 | 0.4 | 5.56 | 7.8 | 7.85 | 7.43 | 3932 |
| 1730323800 | 7.2 | -0.04 | -0.55 | 7.32 | 7.73 | 7.18 | 3195 |
| 1730237340 | 7.24 | 0.06 | 0.84 | 7.21 | 7.31 | 7.12 | 2631 |
| 1730151000 | 7.18 | -0.07 | -0.97 | 7.14 | 7.44 | 7.14 | 2330 |
| 1729891800 | 7.25 | -0.3 | -3.97 | 7.45 | 7.45 | 7.16 | 3162 |
| 1729805400 | 7.55 | 0.04 | 0.53 | 7.63 | 7.63 | 7.44 | 3662 |
| 1729719000 | 7.51 | -0.33 | -4.21 | 7.73 | 7.73 | 7.51 | 2330 |
| 1729632600 | 7.84 | -0.11 | -1.38 | 7.81 | 8.03 | 7.71 | 1859 |
| 1729546140 | 7.95 | 0.21 | 2.71 | 7.85 | 8.03 | 7.8 | 2678 |
| 1729287000 | 7.74 | -0.43 | -5.26 | 8.25 | 8.25 | 7.72 | 5874 |
| 1729200540 | 8.17 | 0 | 0.00 | 8.38 | 8.38 | 7.89 | 3237 |
| 1729114140 | 8.17 | -0.21 | -2.51 | 8.45 | 8.59 | 8.17 | 8347 |
| 1729027740 | 8.38 | 0.05 | 0.60 | 8.2 | 8.38 | 8.1 | 2372 |
| 1728941340 | 8.33 | 0.46 | 5.84 | 8.08 | 8.33 | 7.84 | 2825 |
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
