Premium
B3 SA - Brasil Bolsa Balcao (B3SA3)
BOV
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.07 | 0.659133709981 | 10.62 | 10.84 | 10.17 | 48183067 | 10.50830342 | CS |
| 4 | -0.52 | -4.63871543265 | 11.21 | 11.73 | 10.17 | 45794006 | 11.02197013 | CS |
| 12 | 0.44 | 4.29268292683 | 10.25 | 11.73 | 9.71 | 47814243 | 10.59153272 | CS |
| 26 | -1.54 | -12.5919869174 | 12.23 | 12.46 | 8.99 | 51342743 | 10.59038315 | CS |
| 52 | -1.55 | -12.6633986928 | 12.24 | 13.02 | 8.99 | 46427750 | 10.99576236 | CS |
| 156 | -3.58 | -25.087596356 | 14.27 | 16.33 | 8.99 | 43191636 | 12.14058391 | CS |
| 260 | -3.66425633 | -25.5273157018 | 14.35425633 | 23.24070054 | 8.99 | 36123209 | 12.99861732 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741382940 | 10.7 | 0.06 | 0.56 | 10.6 | 10.84 | 10.52 | 41638100 |
| 1741296540 | 10.64 | 0.11 | 1.04 | 10.5 | 10.69 | 10.44 | 39802700 |
| 1741210140 | 10.53 | 0.13 | 1.25 | 10.23 | 10.58 | 10.17 | 46942500 |
| 1740778200 | 10.4 | -0.3 | -2.80 | 10.62 | 10.67 | 10.34 | 57804000 |
| 1740691740 | 10.7 | 0.06 | 0.56 | 10.64 | 10.87 | 10.63 | 32846300 |
| 1740605400 | 10.64 | -0.16 | -1.48 | 10.85 | 10.87 | 10.61 | 40355500 |
| 1740519000 | 10.8 | -0.04 | -0.37 | 10.88 | 10.94 | 10.73 | 76158600 |
| 1740432540 | 10.84 | -0.38 | -3.39 | 11.23 | 11.25 | 10.8 | 58518400 |
| 1740173400 | 11.22 | -0.07 | -0.62 | 11.04 | 11.3 | 10.94 | 93892100 |
| 1740087000 | 11.29 | -0.08 | -0.70 | 11.37 | 11.43 | 11.16 | 44076800 |
| 1740000540 | 11.37 | -0.15 | -1.30 | 11.4 | 11.44 | 11.25 | 38104400 |
| 1739914140 | 11.52 | -0.06 | -0.52 | 11.59 | 11.73 | 11.4 | 58285600 |
| 1739827800 | 11.58 | -0.01 | -0.09 | 11.65 | 11.71 | 11.51 | 36112100 |
| 1739568600 | 11.59 | 0.42 | 3.76 | 11.3 | 11.65 | 11.27 | 46583000 |
| 1739482140 | 11.17 | 0.13 | 1.18 | 10.99 | 11.24 | 10.98 | 21988200 |
| 1739395740 | 11.04 | -0.14 | -1.25 | 11.01 | 11.11 | 10.91 | 43189900 |
| 1739309400 | 11.18 | 0.08 | 0.72 | 11.2 | 11.33 | 11.11 | 29425200 |
| 1739222940 | 11.1 | 0.14 | 1.28 | 11.08 | 11.18 | 10.98 | 25229800 |
| 1738963800 | 10.96 | -0.26 | -2.32 | 11.21 | 11.26 | 10.91 | 34977000 |
| 1738877340 | 11.22 | 0.23 | 2.09 | 10.94 | 11.26 | 10.92 | 26547400 |
| 1738790940 | 10.99 | -0.08 | -0.72 | 11.08 | 11.09 | 10.89 | 36082500 |
| 1738704600 | 11.07 | -0.09 | -0.81 | 11.18 | 11.25 | 11.01 | 40751400 |
| 1738618200 | 11.16 | -0.03 | -0.27 | 11.2 | 11.38 | 11.07 | 42468600 |
| 1738358940 | 11.19 | 0.1 | 0.90 | 11.09 | 11.31 | 11.04 | 60626100 |
| 1738272540 | 11.09 | 0.54 | 5.12 | 10.56 | 11.17 | 10.56 | 98412200 |
| 1738186200 | 10.55 | 0 | 0.00 | 10.61 | 10.62 | 10.5 | 43636900 |
| 1738099740 | 10.55 | -0.01 | -0.09 | 10.56 | 10.61 | 10.43 | 45701800 |
| 1738013340 | 10.56 | 0.19 | 1.83 | 10.34 | 10.56 | 10.29 | 52771300 |
| 1737754200 | 10.37 | 0.02 | 0.19 | 10.35 | 10.4 | 10.26 | 45078200 |
| 1737667740 | 10.35 | -0.02 | -0.19 | 10.43 | 10.5 | 10.29 | 36718200 |
| 1737581400 | 10.37 | 0 | 0.00 | 10.37 | 10.37 | 10.37 | 0 |
| 1737495000 | 10.37 | 0.05 | 0.48 | 10.33 | 10.48 | 10.2 | 25403800 |
| 1737408600 | 10.32 | -0.03 | -0.29 | 10.2 | 10.46 | 10.2 | 11418100 |
| 1737149400 | 10.35 | 0.08 | 0.78 | 10.29 | 10.42 | 10.18 | 30744600 |
| 1737062940 | 10.27 | -0.23 | -2.19 | 10.46 | 10.48 | 10.18 | 26640800 |
| 1736976540 | 10.5 | 0.66 | 6.71 | 9.97 | 10.51 | 9.93 | 53092400 |
| 1736890140 | 9.84 | 0.05 | 0.51 | 9.7899999 | 9.93 | 9.71 | 39132200 |
| 1736803740 | 9.7899999 | -0.01 | -0.10 | 9.81 | 9.89 | 9.73 | 30436900 |
| 1736544540 | 9.8 | -0.4 | -3.92 | 10.16 | 10.19 | 9.8 | 36780200 |
| 1736458140 | 10.2 | -0.1 | -0.97 | 10.21 | 10.3 | 9.94 | 54212100 |
| 1736371740 | 10.3 | -0.01 | -0.10 | 10.23 | 10.36 | 10.21 | 38515300 |
| 1736285400 | 10.31 | -0.07 | -0.67 | 10.42 | 10.56 | 10.28 | 60452900 |
| 1736198940 | 10.38 | 0.28 | 2.77 | 10.25 | 10.44 | 10.16 | 39587600 |
| 1735939740 | 10.1 | -0.1 | -0.98 | 10.16 | 10.28 | 10.04 | 42764500 |
| 1735853400 | 10.2 | -0.12 | -1.16 | 10.32 | 10.33 | 10.15 | 29510200 |
| 1735594200 | 10.32 | -0.04 | -0.39 | 10.35 | 10.4 | 10.22 | 38408700 |
| 1735334940 | 10.36 | 0.03 | 0.29 | 10.4 | 10.5 | 10.34 | 44270400 |
| 1735248540 | 10.33 | 0.07 | 0.68 | 10.19 | 10.4 | 10.16 | 30737700 |
| 1734989340 | 10.26 | -0.01 | -0.10 | 10.16 | 10.36 | 10.14 | 37011600 |
| 1734730200 | 10.27 | 0.29 | 2.91 | 9.98 | 10.36 | 9.94 | 63696600 |
| 1734643800 | 9.98 | 0.12 | 1.22 | 9.8699999 | 10.11 | 9.8 | 58258000 |
| 1734557400 | 9.86 | -0.26 | -2.57 | 10.01 | 10.06 | 9.7899999 | 83174900 |
| 1734470940 | 10.12 | 0 | 0.00 | 10.12 | 10.29 | 10 | 67956300 |
| 1734384540 | 10.12 | -0.1 | -0.98 | 10.29 | 10.5 | 10.1 | 89670800 |
| 1734125340 | 10.22 | -0.06 | -0.58 | 10.25 | 10.47 | 10.17 | 149191600 |
| 1734039000 | 10.28 | -0.11 | -1.06 | 10.26 | 10.35 | 10.1 | 97737700 |
| 1733952540 | 10.39 | 0.23 | 2.26 | 10.15 | 10.62 | 10.04 | 90179100 |
| 1733866140 | 10.16 | 0.16 | 1.60 | 10.1 | 10.16 | 9.97 | 73907300 |
| 1733779740 | 10 | 0.07 | 0.70 | 9.92 | 10.11 | 9.9 | 59942400 |
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
