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 | 0.03 | 0.4243281471 | 7.07 | 7.99 | 7 | 19966160 | 7.35104382 | CS |
| 4 | 0.94 | 15.2597402597 | 6.16 | 7.99 | 6.02 | 19315115 | 6.88112133 | CS |
| 12 | -0.82 | -10.3535353535 | 7.92 | 8.05 | 5.05 | 22063734 | 6.244787 | CS |
| 26 | -3.24 | -31.334622824 | 10.34 | 10.77 | 5.05 | 23251746 | 7.16614804 | CS |
| 52 | -6.49 | -47.7557027226 | 13.59 | 15.2 | 5.05 | 17340697 | 8.866677 | CS |
| 156 | -5.6 | -44.094488189 | 12.7 | 21.36 | 5.05 | 15226267 | 12.58077045 | CS |
| 260 | -7.30200021 | -50.7012922061 | 14.40200021 | 21.36 | 5.05 | 13128008 | 12.96462969 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740000540 | 7.1 | -0.23 | -3.14 | 7.26 | 7.28 | 7.1 | 13992300 |
| 1739914140 | 7.33 | -0.45 | -5.78 | 7.73 | 7.74 | 7.27 | 23830300 |
| 1739827800 | 7.78 | 0.3 | 4.01 | 7.52 | 7.99 | 7.46 | 15107600 |
| 1739568600 | 7.48 | 0.18 | 2.47 | 7.4 | 7.53 | 7.35 | 14556600 |
| 1739482140 | 7.3 | 0.17 | 2.38 | 7.16 | 7.33 | 7.07 | 14036300 |
| 1739395740 | 7.13 | 0 | 0.00 | 7.07 | 7.22 | 7 | 32300000 |
| 1739309400 | 7.13 | 0.13 | 1.86 | 7 | 7.54 | 6.97 | 37544600 |
| 1739222940 | 7 | -0.06 | -0.85 | 7.13 | 7.29 | 6.98 | 17122200 |
| 1738963800 | 7.06 | 0.08 | 1.15 | 6.98 | 7.11 | 6.93 | 23960700 |
| 1738877340 | 6.98 | 0.14 | 2.05 | 6.8 | 7.14 | 6.8 | 14161200 |
| 1738790940 | 6.84 | 0.08 | 1.18 | 6.75 | 6.93 | 6.63 | 12476200 |
| 1738704600 | 6.76 | -0.1 | -1.46 | 6.84 | 6.9 | 6.58 | 14743200 |
| 1738618200 | 6.86 | 0.12 | 1.78 | 6.72 | 6.96 | 6.64 | 11494200 |
| 1738358940 | 6.74 | -0.1 | -1.46 | 6.81 | 7.01 | 6.73 | 14114500 |
| 1738272540 | 6.84 | 0.34 | 5.23 | 6.5 | 6.92 | 6.5 | 22177900 |
| 1738186200 | 6.5 | -0.02 | -0.31 | 6.59 | 6.59 | 6.33 | 16579000 |
| 1738099740 | 6.5199999 | -0.1 | -1.51 | 6.53 | 6.74 | 6.5199999 | 12714900 |
| 1738013340 | 6.62 | 0.47 | 7.64 | 6.21 | 6.82 | 6.12 | 27192000 |
| 1737754200 | 6.15 | -0.05 | -0.81 | 6.2 | 6.46 | 6.13 | 10904000 |
| 1737667740 | 6.2 | 0.08 | 1.31 | 6.35 | 6.41 | 6.12 | 32962200 |
| 1737581400 | 6.12 | 0 | 0.00 | 6.12 | 6.12 | 6.12 | 0 |
| 1737495000 | 6.12 | 0.02 | 0.33 | 6.0599999 | 6.29 | 6 | 19059500 |
| 1737408600 | 6.1 | 0.28 | 4.81 | 5.76 | 6.21 | 5.67 | 11097900 |
| 1737149400 | 5.82 | 0.17 | 3.01 | 5.67 | 5.85 | 5.61 | 10640700 |
| 1737062940 | 5.65 | -0.09 | -1.57 | 5.7 | 5.72 | 5.48 | 13042600 |
| 1736976540 | 5.74 | 0.34 | 6.30 | 5.5 | 5.8 | 5.49 | 28010800 |
| 1736890140 | 5.4 | -0.12 | -2.17 | 5.53 | 5.5599999 | 5.29 | 30338700 |
| 1736803740 | 5.5199999 | -0.1 | -1.78 | 5.62 | 5.65 | 5.49 | 17516600 |
| 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 |
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
