Premium
Banco B3 SA (BAAX39)
BOV
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.8 | 1.800180018 | 44.44 | 46.12 | 42.8 | 23860 | 45.55561013 | DR |
| 4 | 2.26 | 5.25825965565 | 42.98 | 46.99 | 42.68 | 7936 | 44.90553911 | DR |
| 12 | 0.74 | 1.66292134831 | 44.5 | 46.99 | 41.54 | 5835 | 44.29896214 | DR |
| 26 | 6.28 | 16.1190965092 | 38.96 | 46.99 | 38.28 | 8523 | 41.80030271 | DR |
| 52 | 13.31 | 41.6849357971 | 31.93 | 46.99 | 29.24 | 9488 | 38.1269341 | DR |
| 156 | -1.16 | -2.5 | 46.4 | 47.89 | 28.38 | 19213 | 36.45612733 | DR |
| 260 | -0.26 | -0.571428571429 | 45.5 | 57 | 28.38 | 27442 | 42.293148 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734989340 | 45.24 | 1.04 | 2.35 | 44.96 | 45.3 | 44.96 | 459 |
| 1734730200 | 44.2 | -0.3 | -0.67 | 44 | 44.26 | 43.99 | 3083 |
| 1734643800 | 44.5 | -0.94 | -2.07 | 44.9 | 45 | 44.4 | 23546 |
| 1734557400 | 45.44 | 0.59 | 1.32 | 44.85 | 45.77 | 44.85 | 33472 |
| 1734470940 | 44.85 | -1.27 | -2.75 | 45.42 | 45.42 | 44.85 | 400 |
| 1734384540 | 46.12 | 0.59 | 1.30 | 44.44 | 46.12 | 42.8 | 58801 |
| 1734125340 | 45.53 | 0.65 | 1.45 | 45.3 | 45.53 | 45.3 | 53 |
| 1734039000 | 44.88 | -0.52 | -1.15 | 44.88 | 44.88 | 44.88 | 1 |
| 1733952540 | 45.4 | -0.05 | -0.11 | 45.4 | 45.4 | 45.4 | 277 |
| 1733866140 | 45.45 | -1.25 | -2.68 | 46.34 | 46.34 | 45.45 | 77 |
| 1733779740 | 46.7 | 1.14 | 2.50 | 45.56 | 46.99 | 45.56 | 985 |
| 1733520600 | 45.56 | 0.74 | 1.65 | 45.6 | 45.8 | 45.51 | 129 |
| 1733434200 | 44.82 | -0.28 | -0.62 | 44.94 | 44.94 | 44.82 | 337 |
| 1733347800 | 45.1 | -0.1 | -0.22 | 45.14 | 45.22 | 45.1 | 11 |
| 1733261340 | 45.2 | -0.04 | -0.09 | 45.24 | 45.31 | 45.2 | 436 |
| 1733174940 | 45.24 | 1.84 | 4.24 | 45.04 | 45.24 | 45.04 | 450 |
| 1732915740 | 43.4 | -1.22 | -2.73 | 44.62 | 44.64 | 43.39 | 228 |
| 1732829400 | 44.62 | 1.4 | 3.24 | 44.69 | 44.69 | 43.89 | 785 |
| 1732743000 | 43.22 | 0.54 | 1.27 | 43.22 | 43.22 | 43.22 | 3 |
| 1732656600 | 42.68 | -0.28 | -0.65 | 42.78 | 42.8 | 42.68 | 35486 |
| 1732570140 | 42.96 | 0.04 | 0.09 | 42.98 | 42.98 | 42.96 | 166 |
| 1732310940 | 42.92 | -0.08 | -0.19 | 43 | 43 | 42.92 | 87 |
| 1732224600 | 43 | 0.02 | 0.05 | 44.8 | 44.8 | 42.95 | 20059 |
| 1732051800 | 42.98 | 0.38 | 0.89 | 44.78 | 44.78 | 41.54 | 3600 |
| 1731965340 | 42.6 | -0.21 | -0.49 | 42.81 | 42.81 | 42.38 | 17170 |
| 1731619800 | 42.81 | 0.02 | 0.05 | 42.81 | 42.81 | 42.81 | 1 |
| 1731533400 | 42.79 | -0.01 | -0.02 | 43.18 | 43.18 | 42.79 | 108 |
| 1731446940 | 42.8 | -1.04 | -2.37 | 44.28 | 44.28 | 42.18 | 10739 |
| 1731360540 | 43.84 | -0.86 | -1.92 | 44.92 | 44.92 | 43.84 | 51 |
| 1731101400 | 44.7 | 0 | 0.00 | 44.7 | 44.7 | 44.7 | 2 |
| 1731014940 | 44.7 | 1.12 | 2.57 | 44.4 | 44.7 | 44.4 | 2018 |
| 1730928600 | 43.58 | -1.36 | -3.03 | 45.31 | 45.32 | 43.58 | 7321 |
| 1730842200 | 44.94 | 0.78 | 1.77 | 44.54 | 44.95 | 44.54 | 188 |
| 1730755800 | 44.16 | -0.5 | -1.12 | 44.9 | 44.9 | 44.16 | 107 |
| 1730496600 | 44.66 | 0.6 | 1.36 | 45.21 | 45.21 | 44.48 | 226 |
| 1730410200 | 44.06 | 0 | 0.00 | 44.06 | 44.06 | 44.06 | 0 |
| 1730323800 | 44.06 | -0.3 | -0.68 | 44.13 | 44.22 | 44 | 4519 |
| 1730237340 | 44.36 | 0.32 | 0.73 | 44.46 | 44.46 | 44.36 | 21 |
| 1730151000 | 44.04 | -0.1 | -0.23 | 44.14 | 44.2 | 44.04 | 5031 |
| 1729891800 | 44.14 | 0.38 | 0.87 | 44.24 | 44.24 | 44.14 | 26 |
| 1729805400 | 43.76 | -0.34 | -0.77 | 43.76 | 43.76 | 43.76 | 10000 |
| 1729719000 | 44.1 | -0.16 | -0.36 | 43.18 | 44.1 | 43.18 | 48 |
| 1729632600 | 44.26 | 0.04 | 0.09 | 44.17 | 44.3 | 44.17 | 69 |
| 1729546140 | 44.22 | -0.54 | -1.21 | 45.19 | 45.19 | 44.18 | 6552 |
| 1729287000 | 44.76 | 0.74 | 1.68 | 45.18 | 45.18 | 44.64 | 81 |
| 1729200540 | 44.02 | -0.06 | -0.14 | 44.08 | 44.2 | 44.02 | 68 |
| 1729114140 | 44.08 | 0.44 | 1.01 | 44.08 | 44.08 | 44.08 | 27 |
| 1729027740 | 43.64 | -0.66 | -1.49 | 44.75 | 44.75 | 43.64 | 238 |
| 1728941340 | 44.3 | -0.42 | -0.94 | 44.64 | 44.64 | 44.3 | 628 |
| 1728682200 | 44.72 | 0.6 | 1.36 | 44.74 | 44.74 | 44.72 | 20000 |
| 1728595740 | 44.12 | -0.14 | -0.32 | 43.98 | 44.34 | 43.98 | 978 |
| 1728509400 | 44.26 | 0.6 | 1.37 | 44.16 | 44.26 | 44.16 | 100 |
| 1728422940 | 43.66 | -1.22 | -2.72 | 43.84 | 43.84 | 43.52 | 70 |
| 1728336600 | 44.88 | 0.64 | 1.45 | 45.6 | 45.6 | 44.72 | 1210 |
| 1728077400 | 44.24 | 0.19 | 0.43 | 44.26 | 44.27 | 44.24 | 1550 |
| 1727991000 | 44.05 | 0.09 | 0.20 | 44 | 44.05 | 44 | 30005 |
| 1727904540 | 43.96 | 0.52 | 1.20 | 43.76 | 44.04 | 43.7 | 25114 |
| 1727818200 | 43.44 | 0 | 0.00 | 43.44 | 43.44 | 43.44 | 0 |
| 1727731800 | 43.44 | 0.06 | 0.14 | 44.5 | 44.5 | 43.44 | 12 |
| 1727472600 | 43.38 | 0.1 | 0.23 | 43.41 | 43.52 | 43.38 | 110 |
| 1727386140 | 43.28 | 1.26 | 3.00 | 43.5 | 43.5 | 43.25 | 55961 |
| 1727299740 | 42.02 | 0.02 | 0.05 | 42.06 | 42.06 | 42.02 | 36 |
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
