Premium
Azevedo Travassos Sa (AZEV3)
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 | -0.09 | -9 | 1 | 1.01 | 0.85 | 2661100 | 0.90621352 | CS |
| 4 | 0.18 | 24.6575342466 | 0.73 | 1.33 | 0.69 | 3379717 | 0.96124766 | CS |
| 12 | -0.14 | -13.3333333333 | 1.05 | 1.82 | 0.68 | 1981759 | 1.07290935 | CS |
| 26 | -0.4 | -30.534351145 | 1.31 | 1.82 | 0.68 | 1278271 | 1.09848034 | CS |
| 52 | -0.42 | -31.5789473684 | 1.33 | 1.92 | 0.68 | 938398 | 1.22986421 | CS |
| 156 | -2.82 | -75.6032171582 | 3.73 | 4.36 | 0.68 | 535145 | 1.62737348 | CS |
| 260 | -2.59 | -74 | 3.5 | 38.9 | 0.68 | 357469 | 2.15495908 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1742333400 | 0.91 | 0.03 | 3.41 | 0.88 | 0.91 | 0.86 | 1501700 |
| 1742247000 | 0.88 | -0.01 | -1.12 | 0.89 | 0.9 | 0.85 | 1379600 |
| 1741987800 | 0.89 | -0.02 | -2.20 | 0.92 | 0.94 | 0.86 | 3773000 |
| 1741901400 | 0.91 | 0.01 | 1.11 | 0.9 | 0.94 | 0.87 | 3268400 |
| 1741814940 | 0.9 | -0.04 | -4.26 | 0.95 | 0.96 | 0.89 | 2001700 |
| 1741728600 | 0.94 | -0.06 | -6.00 | 1 | 1.01 | 0.92 | 2882800 |
| 1741642140 | 1 | -0.04 | -3.85 | 1.02 | 1.05 | 0.99 | 1833700 |
| 1741382940 | 1.04 | 0 | 0.00 | 1.05 | 1.06 | 0.99 | 2346100 |
| 1741296540 | 1.04 | 0.02 | 1.96 | 1.04 | 1.1299999 | 1.03 | 4700400 |
| 1741210140 | 1.02 | -0.12 | -10.53 | 1.16 | 1.19 | 1 | 3250500 |
| 1740778200 | 1.1399999 | 0 | 0.00 | 1.1399999 | 1.33 | 1.11 | 4660900 |
| 1740691740 | 1.1399999 | 0.08 | 7.55 | 1.07 | 1.1399999 | 1.03 | 3375900 |
| 1740605400 | 1.06 | 0.01 | 0.95 | 1.05 | 1.1 | 1.02 | 3342400 |
| 1740519000 | 1.05 | 0.09 | 9.38 | 0.94 | 1.09 | 0.93 | 4617900 |
| 1740432540 | 0.96 | 0.04 | 4.35 | 1.02 | 1.02 | 0.86 | 4363900 |
| 1740173400 | 0.92 | 0.13 | 16.46 | 0.83 | 0.92 | 0.8 | 5097700 |
| 1740087000 | 0.79 | 0.04 | 5.33 | 0.77 | 0.8 | 0.72 | 3085900 |
| 1740000540 | 0.75 | 0.03 | 4.17 | 0.73 | 0.79 | 0.6899999 | 4549300 |
| 1739914140 | 0.72 | -0.01 | -1.37 | 0.73 | 0.77 | 0.6899999 | 2304800 |
| 1739827800 | 0.73 | -0.07 | -8.75 | 0.8 | 0.8 | 0.68 | 4366800 |
| 1739568600 | 0.8 | -0.6 | -42.86 | 0.79 | 0.9 | 0.72 | 5734600 |
| 1739482140 | 1.4 | -0.02 | -1.41 | 1.44 | 1.55 | 1.37 | 1294400 |
| 1739395740 | 1.42 | -0.3 | -17.44 | 1.74 | 1.75 | 1.36 | 2587700 |
| 1739309400 | 1.72 | 0.11 | 6.83 | 1.6299999 | 1.73 | 1.6 | 2036400 |
| 1739222940 | 1.61 | 0.01 | 0.63 | 1.68 | 1.7 | 1.59 | 1230000 |
| 1738963800 | 1.6 | 0.07 | 4.58 | 1.53 | 1.6299999 | 1.52 | 1085000 |
| 1738877340 | 1.53 | 0.02 | 1.32 | 1.55 | 1.58 | 1.51 | 645000 |
| 1738790940 | 1.51 | -0.03 | -1.95 | 1.56 | 1.66 | 1.49 | 1941500 |
| 1738704600 | 1.54 | -0.21 | -12.00 | 1.78 | 1.82 | 1.48 | 3217700 |
| 1738618200 | 1.75 | 0.47 | 36.72 | 1.32 | 1.79 | 1.31 | 3890300 |
| 1738358940 | 1.28 | 0.11 | 9.40 | 1.19 | 1.33 | 1.19 | 1632400 |
| 1738272540 | 1.17 | 0 | 0.00 | 1.17 | 1.18 | 1.15 | 454800 |
| 1738186200 | 1.17 | 0.01 | 0.86 | 1.17 | 1.18 | 1.1299999 | 768900 |
| 1738099740 | 1.16 | -0.06 | -4.92 | 1.22 | 1.23 | 1.16 | 571500 |
| 1738013340 | 1.22 | -0.01 | -0.81 | 1.2 | 1.26 | 1.19 | 599800 |
| 1737754200 | 1.23 | 0.09 | 7.89 | 1.1399999 | 1.23 | 1.1399999 | 1604300 |
| 1737667740 | 1.1399999 | -0.04 | -3.39 | 1.2 | 1.2 | 1.1299999 | 691000 |
| 1737581400 | 1.18 | 0.05 | 4.42 | 1.1399999 | 1.21 | 1.1399999 | 865800 |
| 1737495000 | 1.1299999 | -0.07 | -5.83 | 1.22 | 1.25 | 1.11 | 1306700 |
| 1737408600 | 1.2 | 0.13 | 12.15 | 1.06 | 1.23 | 1.04 | 1720000 |
| 1737149400 | 1.07 | 0.02 | 1.90 | 1.07 | 1.12 | 1.04 | 891200 |
| 1737062940 | 1.05 | 0.08 | 8.25 | 0.99 | 1.08 | 0.98 | 1178800 |
| 1736976540 | 0.97 | 0.04 | 4.30 | 0.94 | 0.97 | 0.93 | 272700 |
| 1736890140 | 0.93 | 0.01 | 1.09 | 0.93 | 0.93 | 0.9 | 238800 |
| 1736803740 | 0.92 | -0.06 | -6.12 | 0.96 | 0.98 | 0.92 | 392100 |
| 1736544540 | 0.98 | -0.01 | -1.01 | 0.98 | 0.99 | 0.96 | 218100 |
| 1736458140 | 0.99 | 0 | 0.00 | 1.01 | 1.03 | 0.98 | 291200 |
| 1736371740 | 0.99 | 0 | 0.00 | 1.01 | 1.04 | 0.99 | 625200 |
| 1736285400 | 0.99 | 0.01 | 1.02 | 0.98 | 1.02 | 0.98 | 426300 |
| 1736198940 | 0.98 | -0.03 | -2.97 | 1 | 1.02 | 0.96 | 487200 |
| 1735939740 | 1.01 | 0.03 | 3.06 | 1 | 1.05 | 0.96 | 591400 |
| 1735853400 | 0.98 | 0.04 | 4.26 | 0.95 | 0.99 | 0.94 | 402300 |
| 1735594200 | 0.94 | -0.11 | -10.48 | 1.07 | 1.08 | 0.94 | 975400 |
| 1735334940 | 1.05 | 0.06 | 6.06 | 1 | 1.07 | 0.98 | 584700 |
| 1735248540 | 0.99 | -0.04 | -3.88 | 1.05 | 1.05 | 0.98 | 360100 |
| 1734989340 | 1.03 | -0.04 | -3.74 | 1.05 | 1.06 | 0.97 | 385200 |
| 1734730200 | 1.07 | -0.06 | -5.31 | 1.15 | 1.15 | 1.05 | 580000 |
| 1734643800 | 1.1299999 | 0.11 | 10.78 | 1.05 | 1.15 | 1.03 | 694600 |
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
