Premium
ATMA Participacoes S.A. (ATMP3)
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 | -0.02 | -1.76991150442 | 1.13 | 1.14 | 1 | 3167 | 1.07305263 | CS |
| 4 | -0.22 | -16.5413533835 | 1.33 | 1.35 | 1 | 13828 | 1.14081157 | CS |
| 12 | -0.45 | -28.8461538462 | 1.56 | 1.56 | 1 | 11171 | 1.29164642 | CS |
| 26 | -0.99 | -47.1428571429 | 2.1 | 2.14 | 1 | 16434 | 1.45987294 | CS |
| 52 | -2.84 | -71.8987341772 | 3.95 | 4.66 | 1 | 18120 | 2.25288364 | CS |
| 156 | -1.85 | -62.5 | 2.96 | 4.66 | 0.8 | 52376 | 2.03518722 | CS |
| 260 | -2.76 | -71.3178294574 | 3.87 | 13.99 | 0.8 | 59496 | 3.90471401 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735248540 | 1.11 | 0.01 | 0.91 | 1.07 | 1.12 | 1 | 3800 |
| 1734989340 | 1.1 | 0.05 | 4.76 | 1.1 | 1.1 | 1.07 | 2000 |
| 1734730200 | 1.05 | -0.07 | -6.25 | 1.09 | 1.11 | 1.05 | 5800 |
| 1734643800 | 1.12 | 0.03 | 2.75 | 1.1299999 | 1.1399999 | 1.06 | 1700 |
| 1734557400 | 1.09 | 0.02 | 1.87 | 1.03 | 1.09 | 1 | 24300 |
| 1734470940 | 1.07 | -0.06 | -5.31 | 1.1299999 | 1.1299999 | 1.03 | 29300 |
| 1734384540 | 1.1299999 | -0.06 | -5.04 | 1.16 | 1.16 | 1.1299999 | 2600 |
| 1734125340 | 1.19 | -0.05 | -4.03 | 1.25 | 1.3 | 1.15 | 20300 |
| 1734039000 | 1.24 | 0.02 | 1.64 | 1.22 | 1.24 | 1.2 | 3100 |
| 1733952540 | 1.22 | 0.12 | 10.91 | 1.1 | 1.22 | 1.09 | 12000 |
| 1733866140 | 1.1 | -0.04 | -3.51 | 1.1399999 | 1.1399999 | 1.04 | 72000 |
| 1733779740 | 1.1399999 | -0.05 | -4.20 | 1.24 | 1.24 | 1.1399999 | 11300 |
| 1733520600 | 1.19 | -0.05 | -4.03 | 1.23 | 1.24 | 1.19 | 6800 |
| 1733434200 | 1.24 | 0.04 | 3.33 | 1.2 | 1.24 | 1.2 | 2800 |
| 1733347800 | 1.2 | -0.04 | -3.23 | 1.24 | 1.26 | 1.2 | 22700 |
| 1733261340 | 1.24 | 0.04 | 3.33 | 1.24 | 1.24 | 1.24 | 1000 |
| 1733174940 | 1.2 | -0.09 | -6.98 | 1.28 | 1.29 | 1.2 | 23300 |
| 1732915740 | 1.29 | -0.01 | -0.77 | 1.3 | 1.3 | 1.29 | 1900 |
| 1732829400 | 1.3 | -0.05 | -3.70 | 1.33 | 1.35 | 1.29 | 6000 |
| 1732743000 | 1.35 | 0.03 | 2.27 | 1.32 | 1.35 | 1.32 | 1800 |
| 1732656600 | 1.32 | 0.02 | 1.54 | 1.3 | 1.34 | 1.3 | 12700 |
| 1732570140 | 1.3 | 0 | 0.00 | 1.32 | 1.32 | 1.3 | 1100 |
| 1732310940 | 1.3 | 0 | 0.00 | 1.3 | 1.34 | 1.3 | 3200 |
| 1732224600 | 1.3 | -0.06 | -4.41 | 1.31 | 1.36 | 1.29 | 10000 |
| 1732051800 | 1.36 | 0.02 | 1.49 | 1.32 | 1.36 | 1.27 | 17800 |
| 1731965340 | 1.34 | 0.01 | 0.75 | 1.28 | 1.34 | 1.26 | 34600 |
| 1731619800 | 1.33 | 0.04 | 3.10 | 1.3 | 1.34 | 1.29 | 5100 |
| 1731533400 | 1.29 | -0.03 | -2.27 | 1.23 | 1.29 | 1.22 | 2500 |
| 1731446940 | 1.32 | 0.01 | 0.76 | 1.31 | 1.32 | 1.26 | 5700 |
| 1731360540 | 1.31 | -0.02 | -1.50 | 1.33 | 1.33 | 1.31 | 19100 |
| 1731101400 | 1.33 | 0 | 0.00 | 1.33 | 1.33 | 1.3 | 1300 |
| 1731014940 | 1.33 | -0.01 | -0.75 | 1.37 | 1.37 | 1.33 | 1000 |
| 1730928600 | 1.34 | -0.02 | -1.47 | 1.32 | 1.34 | 1.32 | 1800 |
| 1730842200 | 1.36 | -0.02 | -1.45 | 1.32 | 1.36 | 1.32 | 700 |
| 1730755800 | 1.3799999 | 0 | 0.00 | 1.3799999 | 1.3799999 | 1.3799999 | 100 |
| 1730496600 | 1.3799999 | 0.02 | 1.47 | 1.36 | 1.3799999 | 1.34 | 1500 |
| 1730410200 | 1.36 | 0.05 | 3.82 | 1.36 | 1.36 | 1.34 | 2600 |
| 1730323800 | 1.31 | -0.07 | -5.07 | 1.33 | 1.33 | 1.31 | 2500 |
| 1730237340 | 1.3799999 | 0 | 0.00 | 1.35 | 1.3799999 | 1.34 | 1800 |
| 1730151000 | 1.3799999 | 0.03 | 2.22 | 1.36 | 1.3899999 | 1.36 | 2800 |
| 1729891800 | 1.35 | 0 | 0.00 | 1.35 | 1.36 | 1.35 | 700 |
| 1729805400 | 1.35 | -0.04 | -2.88 | 1.37 | 1.37 | 1.34 | 23200 |
| 1729719000 | 1.3899999 | 0.02 | 1.46 | 1.37 | 1.43 | 1.36 | 40700 |
| 1729632600 | 1.37 | -0.02 | -1.44 | 1.3899999 | 1.3899999 | 1.37 | 200 |
| 1729546140 | 1.3899999 | -0.02 | -1.42 | 1.43 | 1.43 | 1.3799999 | 8600 |
| 1729287000 | 1.41 | 0.01 | 0.71 | 1.4 | 1.41 | 1.3799999 | 3000 |
| 1729200540 | 1.4 | 0.01 | 0.72 | 1.3899999 | 1.4 | 1.3799999 | 7200 |
| 1729114140 | 1.3899999 | -0.05 | -3.47 | 1.45 | 1.45 | 1.35 | 57700 |
| 1729027740 | 1.44 | -0.02 | -1.37 | 1.46 | 1.46 | 1.44 | 2500 |
| 1728941340 | 1.46 | -0.05 | -3.31 | 1.43 | 1.47 | 1.43 | 3300 |
| 1728682200 | 1.51 | 0.07 | 4.86 | 1.46 | 1.51 | 1.46 | 5300 |
| 1728595740 | 1.44 | 0 | 0.00 | 1.44 | 1.44 | 1.41 | 1000 |
| 1728509400 | 1.44 | -0.03 | -2.04 | 1.46 | 1.46 | 1.44 | 3900 |
| 1728422940 | 1.47 | 0.06 | 4.26 | 1.4 | 1.47 | 1.4 | 12500 |
| 1728336600 | 1.41 | -0.07 | -4.73 | 1.49 | 1.51 | 1.3899999 | 32500 |
| 1728077400 | 1.48 | -0.05 | -3.27 | 1.45 | 1.53 | 1.45 | 4800 |
| 1727991000 | 1.53 | -0.03 | -1.92 | 1.56 | 1.56 | 1.5 | 39900 |
| 1727904540 | 1.56 | 0 | 0.00 | 1.62 | 1.62 | 1.55 | 900 |
| 1727818200 | 1.56 | -0.07 | -4.29 | 1.54 | 1.62 | 1.53 | 3500 |
| 1727731800 | 1.6299999 | -0.02 | -1.21 | 1.65 | 1.65 | 1.58 | 6300 |
| 1727472600 | 1.65 | 0.04 | 2.48 | 1.61 | 1.65 | 1.57 | 24800 |
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
