Premium
Sendas Distribuidora S.A. (ASAI3)
BOV
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.21 | 3.83912248629 | 5.47 | 5.88 | 5.33 | 17836520 | 5.6565733 | CS |
| 4 | -0.35 | -5.80431177446 | 6.03 | 6.11 | 5.05 | 25415731 | 5.60426001 | CS |
| 12 | -1.42 | -20 | 7.1 | 8.05 | 5.05 | 26912261 | 6.70048376 | CS |
| 26 | -5.87 | -50.8225108225 | 11.55 | 11.6 | 5.05 | 21907748 | 7.69482534 | CS |
| 52 | -8.32 | -59.4285714286 | 14 | 15.2 | 5.05 | 16492528 | 9.50080804 | CS |
| 156 | -5.58 | -49.5559502664 | 11.26 | 21.36 | 5.05 | 14899177 | 12.85596108 | CS |
| 260 | -8.72200021 | -60.5610337649 | 14.40200021 | 21.36 | 5.05 | 12997573 | 13.22927383 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736544540 | 5.62 | -0.04 | -0.71 | 5.62 | 5.69 | 5.48 | 14810900 |
| 1736458140 | 5.66 | 0.02 | 0.35 | 5.59 | 5.8 | 5.53 | 12611100 |
| 1736371740 | 5.64 | -0.16 | -2.76 | 5.72 | 5.73 | 5.44 | 27185400 |
| 1736285400 | 5.8 | 0.11 | 1.93 | 5.79 | 5.88 | 5.65 | 22063000 |
| 1736198940 | 5.69 | 0.27 | 4.98 | 5.59 | 5.8 | 5.59 | 13729000 |
| 1735939740 | 5.42 | -0.03 | -0.55 | 5.47 | 5.51 | 5.33 | 13594100 |
| 1735853400 | 5.45 | -0.18 | -3.20 | 5.6 | 5.61 | 5.36 | 15340600 |
| 1735594200 | 5.63 | -0.1 | -1.75 | 5.76 | 5.82 | 5.5 | 17975800 |
| 1735334940 | 5.73 | -0.18 | -3.05 | 5.95 | 5.96 | 5.61 | 30175700 |
| 1735248540 | 5.91 | 0.12 | 2.07 | 5.78 | 5.93 | 5.68 | 25976300 |
| 1734989340 | 5.79 | 0.02 | 0.35 | 5.69 | 5.9 | 5.65 | 24588600 |
| 1734730200 | 5.7699999 | 0.33 | 6.07 | 5.39 | 5.84 | 5.33 | 45860100 |
| 1734643800 | 5.44 | 0.3 | 5.84 | 5.16 | 5.5199999 | 5.11 | 27181700 |
| 1734557400 | 5.14 | -0.37 | -6.72 | 5.4 | 5.51 | 5.05 | 36135800 |
| 1734470940 | 5.51 | 0.11 | 2.04 | 5.41 | 5.57 | 5.3099999 | 32812100 |
| 1734384540 | 5.4 | -0.35 | -6.09 | 5.7699999 | 5.8099999 | 5.4 | 32238500 |
| 1734125340 | 5.75 | -0.31 | -5.12 | 6.03 | 6.11 | 5.75 | 29183900 |
| 1734039000 | 6.0599999 | -0.41 | -6.34 | 6.24 | 6.28 | 5.92 | 28228300 |
| 1733952540 | 6.47 | 0.13 | 2.05 | 6.43 | 6.85 | 6.18 | 30797400 |
| 1733866140 | 6.34 | 0.28 | 4.62 | 6.15 | 6.4 | 6.1 | 21640400 |
| 1733779740 | 6.0599999 | -0.1 | -1.62 | 6.18 | 6.2 | 5.96 | 18041800 |
| 1733520600 | 6.16 | -0.43 | -6.53 | 6.5199999 | 6.67 | 6.16 | 18057200 |
| 1733434200 | 6.59 | 0.03 | 0.46 | 6.68 | 6.9 | 6.58 | 17997900 |
| 1733347800 | 6.5599999 | 0.13 | 2.02 | 6.4 | 6.5599999 | 6.29 | 25045700 |
| 1733261340 | 6.43 | -0.07 | -1.08 | 6.51 | 6.65 | 6.33 | 16180200 |
| 1733174940 | 6.5 | -0.1 | -1.52 | 6.57 | 6.63 | 6.36 | 19165600 |
| 1732915740 | 6.6 | -0.17 | -2.51 | 6.81 | 6.83 | 6.37 | 32196400 |
| 1732829400 | 6.77 | -0.64 | -8.64 | 7.35 | 7.44 | 6.71 | 34604800 |
| 1732743000 | 7.41 | -0.48 | -6.08 | 7.92 | 8.05 | 7.36 | 36141700 |
| 1732656600 | 7.89 | 0.37 | 4.92 | 7.47 | 7.97 | 7.47 | 34068500 |
| 1732570140 | 7.52 | 0.32 | 4.44 | 7.15 | 7.61 | 7.09 | 194876000 |
| 1732310940 | 7.2 | 0.26 | 3.75 | 6.99 | 7.27 | 6.94 | 20799800 |
| 1732224600 | 6.94 | -0.03 | -0.43 | 6.91 | 7.06 | 6.72 | 32015400 |
| 1732051800 | 6.97 | -0.22 | -3.06 | 7.19 | 7.35 | 6.97 | 23825500 |
| 1731965340 | 7.19 | 0.13 | 1.84 | 6.98 | 7.19 | 6.92 | 22024600 |
| 1731619800 | 7.06 | -0.02 | -0.28 | 7.01 | 7.17 | 6.94 | 20675000 |
| 1731533400 | 7.08 | -0.13 | -1.80 | 7.18 | 7.26 | 6.9 | 22902600 |
| 1731446940 | 7.21 | 0.13 | 1.84 | 7.08 | 7.28 | 7 | 26167100 |
| 1731360540 | 7.08 | 0.07 | 1.00 | 7.05 | 7.1 | 6.84 | 23554000 |
| 1731101400 | 7.01 | -0.21 | -2.91 | 7.16 | 7.36 | 6.9 | 34800600 |
| 1731014940 | 7.22 | -0.34 | -4.50 | 7.52 | 7.77 | 7 | 35385500 |
| 1730928600 | 7.56 | -0.12 | -1.56 | 7.46 | 7.92 | 7.35 | 21286800 |
| 1730842200 | 7.68 | -0.04 | -0.52 | 7.71 | 7.81 | 7.42 | 13215900 |
| 1730755800 | 7.72 | 0.45 | 6.19 | 7.42 | 7.79 | 7.4 | 18988900 |
| 1730496600 | 7.27 | -0.23 | -3.07 | 7.55 | 7.55 | 7.26 | 17117700 |
| 1730410200 | 7.5 | -0.19 | -2.47 | 7.62 | 7.75 | 7.48 | 15068400 |
| 1730323800 | 7.69 | 0.18 | 2.40 | 7.55 | 7.84 | 7.48 | 17965500 |
| 1730237340 | 7.51 | 0.03 | 0.40 | 7.42 | 7.66 | 7.42 | 22512400 |
| 1730151000 | 7.48 | 0.22 | 3.03 | 7.31 | 7.61 | 7.31 | 17451500 |
| 1729891800 | 7.26 | -0.22 | -2.94 | 7.51 | 7.53 | 7.25 | 15267800 |
| 1729805400 | 7.48 | 0.24 | 3.31 | 7.23 | 7.49 | 7.15 | 17509200 |
| 1729719000 | 7.24 | -0.1 | -1.36 | 7.23 | 7.47 | 7.15 | 16473400 |
| 1729632600 | 7.34 | 0.1 | 1.38 | 7.18 | 7.4 | 7.13 | 18581600 |
| 1729546140 | 7.24 | 0.15 | 2.12 | 7.12 | 7.34 | 7.05 | 20483000 |
| 1729287000 | 7.09 | 0.01 | 0.14 | 7.1 | 7.23 | 6.97 | 25496300 |
| 1729200540 | 7.08 | -0.03 | -0.42 | 6.98 | 7.08 | 6.9 | 17829600 |
| 1729114140 | 7.11 | 0.14 | 2.01 | 7.04 | 7.16 | 6.88 | 22031100 |
| 1729027740 | 6.97 | -0.16 | -2.24 | 7.22 | 7.31 | 6.93 | 30641200 |
| 1728941340 | 7.13 | 0.44 | 6.58 | 7.03 | 7.22 | 6.86 | 41970700 |
| 1728682200 | 6.69 | 0.05 | 0.75 | 6.64 | 6.75 | 6.43 | 16981100 |
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
