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 | 0 | 1.14 | 1.15 | 1.11 | 1320 | 1.12878788 | CS |
| 4 | 0 | 0 | 1.14 | 1.15 | 1.09 | 9047 | 1.13468877 | CS |
| 12 | -0.16 | -12.3076923077 | 1.3 | 1.35 | 1 | 11095 | 1.14336775 | CS |
| 26 | -0.47 | -29.1925465839 | 1.61 | 1.7 | 1 | 16637 | 1.3455703 | CS |
| 52 | -1.88 | -62.2516556291 | 3.02 | 3.09 | 1 | 14458 | 1.70614736 | CS |
| 156 | -1.45 | -55.9845559846 | 2.59 | 4.66 | 0.8 | 49526 | 1.9712913 | CS |
| 260 | -2.73 | -70.5426356589 | 3.87 | 13.99 | 0.8 | 58174 | 3.89141629 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739568600 | 1.1399999 | 0 | 0.00 | 1.15 | 1.15 | 1.1299999 | 3900 |
| 1739482140 | 1.1399999 | 0.03 | 2.70 | 1.15 | 1.15 | 1.12 | 2800 |
| 1739395740 | 1.11 | -0.01 | -0.89 | 1.11 | 1.12 | 1.11 | 400 |
| 1739309400 | 1.12 | 0.01 | 0.90 | 1.11 | 1.1299999 | 1.11 | 1800 |
| 1739222940 | 1.11 | -0.02 | -1.77 | 1.11 | 1.11 | 1.11 | 500 |
| 1738963800 | 1.1299999 | 0.02 | 1.80 | 1.1399999 | 1.1399999 | 1.1299999 | 1100 |
| 1738877340 | 1.11 | -0.02 | -1.77 | 1.11 | 1.11 | 1.11 | 600 |
| 1738790940 | 1.1299999 | 0.01 | 0.89 | 1.1399999 | 1.1399999 | 1.11 | 500 |
| 1738704600 | 1.12 | -0.01 | -0.88 | 1.1299999 | 1.1299999 | 1.12 | 3700 |
| 1738618200 | 1.1299999 | 0 | 0.00 | 1.15 | 1.15 | 1.12 | 3700 |
| 1738358940 | 1.1299999 | 0.01 | 0.89 | 1.1399999 | 1.1399999 | 1.1299999 | 500 |
| 1738272540 | 1.12 | 0.01 | 0.90 | 1.1399999 | 1.15 | 1.11 | 12700 |
| 1738186200 | 1.11 | -0.01 | -0.89 | 1.12 | 1.15 | 1.11 | 8200 |
| 1738099740 | 1.12 | 0 | 0.00 | 1.1399999 | 1.1399999 | 1.11 | 11900 |
| 1738013340 | 1.12 | 0.01 | 0.90 | 1.1299999 | 1.1399999 | 1.1 | 900 |
| 1737754200 | 1.11 | 0 | 0.00 | 1.11 | 1.15 | 1.11 | 25400 |
| 1737667740 | 1.11 | -0.04 | -3.48 | 1.15 | 1.15 | 1.1 | 2100 |
| 1737581400 | 1.15 | 0 | 0.00 | 1.15 | 1.15 | 1.15 | 0 |
| 1737495000 | 1.15 | 0 | 0.00 | 1.11 | 1.15 | 1.11 | 5200 |
| 1737408600 | 1.15 | 0.01 | 0.88 | 1.11 | 1.15 | 1.09 | 82900 |
| 1737149400 | 1.1399999 | 0.03 | 2.70 | 1.1399999 | 1.15 | 1.12 | 7000 |
| 1737062940 | 1.11 | -0.03 | -2.63 | 1.1399999 | 1.1399999 | 1.11 | 11100 |
| 1736976540 | 1.1399999 | 0.04 | 3.64 | 1.1299999 | 1.1399999 | 1.1299999 | 8600 |
| 1736890140 | 1.1 | -0.01 | -0.90 | 1.1299999 | 1.18 | 1.1 | 28100 |
| 1736803740 | 1.11 | -0.19 | -14.62 | 1.15 | 1.24 | 1.11 | 80200 |
| 1736544540 | 1.3 | 0.01 | 0.78 | 1.29 | 1.3 | 1.29 | 200 |
| 1736458140 | 1.29 | 0.02 | 1.57 | 1.25 | 1.32 | 1.22 | 3900 |
| 1736371740 | 1.27 | 0.01 | 0.79 | 1.26 | 1.3 | 1.21 | 5400 |
| 1736285400 | 1.26 | 0.06 | 5.00 | 1.24 | 1.26 | 1.17 | 2900 |
| 1736198940 | 1.2 | 0.02 | 1.69 | 1.18 | 1.2 | 1.12 | 5200 |
| 1735939740 | 1.18 | -0.04 | -3.28 | 1.19 | 1.19 | 1.1299999 | 6000 |
| 1735853400 | 1.22 | 0 | 0.00 | 1.08 | 1.22 | 1.08 | 3700 |
| 1735594200 | 1.22 | 0.11 | 9.91 | 1.1299999 | 1.23 | 1.08 | 11100 |
| 1735334940 | 1.11 | 0 | 0.00 | 1.11 | 1.11 | 1.11 | 400 |
| 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 |
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
