Premium
Banco do Brasil SA (BBAS3)
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 | -0.78 | -3.13883299799 | 24.85 | 24.99 | 23.73 | 21339700 | 24.12682628 | CS |
| 4 | -1.39 | -5.45954438335 | 25.46 | 25.84 | 23.73 | 22317200 | 24.84879342 | CS |
| 12 | -3.41 | -12.4090247453 | 27.48 | 27.62 | 23.73 | 19488524 | 25.69807799 | CS |
| 26 | -2.31 | -8.7566338135 | 26.38 | 29.34 | 23.73 | 17020461 | 26.5085678 | CS |
| 52 | -3.355 | -12.2333637192 | 27.425 | 29.955 | 23.73 | 14508808 | 27.06662715 | CS |
| 156 | 9.085 | 60.6272939606 | 14.985 | 29.955 | 14.1 | 14302535 | 22.23381285 | CS |
| 260 | -1.405 | -5.51521099117 | 25.475 | 29.955 | 10.955 | 15425282 | 19.70981046 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734730200 | 24.08 | 0.19 | 0.80 | 23.92 | 24.14 | 23.87 | 49163700 |
| 1734643800 | 23.89 | 0.15 | 0.63 | 23.81 | 24.05 | 23.75 | 16306300 |
| 1734557400 | 23.74 | -0.68 | -2.78 | 24.4 | 24.4 | 23.73 | 29428400 |
| 1734470940 | 24.42 | 0.26 | 1.08 | 24.25 | 24.49 | 24.01 | 27695800 |
| 1734384540 | 24.16 | -0.35 | -1.43 | 24.52 | 24.6 | 24.13 | 16061900 |
| 1734125340 | 24.51 | -0.34 | -1.37 | 24.85 | 24.99 | 24.5 | 17206100 |
| 1734039000 | 24.85 | -0.51 | -2.01 | 25.05 | 25.09 | 24.59 | 19824400 |
| 1733952540 | 25.36 | 0.53 | 2.13 | 24.9 | 25.65 | 24.67 | 29090900 |
| 1733866140 | 24.83 | 0.16 | 0.65 | 24.78 | 24.92 | 24.52 | 15266700 |
| 1733779740 | 24.67 | -0.06 | -0.24 | 24.84 | 24.89 | 24.42 | 17774100 |
| 1733520600 | 24.73 | -0.75 | -2.94 | 25.25 | 25.35 | 24.5 | 33645300 |
| 1733434200 | 25.48 | 0.31 | 1.23 | 25.39 | 25.6 | 25.27 | 18238400 |
| 1733347800 | 25.17 | 0.3 | 1.21 | 24.89 | 25.33 | 24.8 | 19375200 |
| 1733261340 | 24.87 | 0.3 | 1.22 | 24.71 | 24.9 | 24.65 | 22179600 |
| 1733174940 | 24.57 | -0.2 | -0.81 | 24.8 | 24.92 | 24.46 | 21487000 |
| 1732915740 | 24.77 | 0.29 | 1.18 | 24.52 | 24.84 | 24.32 | 22571100 |
| 1732829400 | 24.48 | -0.74 | -2.93 | 25.19 | 25.21 | 24.41 | 26984000 |
| 1732743000 | 25.22 | -0.45 | -1.75 | 25.71 | 25.78 | 25.11 | 20884000 |
| 1732656600 | 25.67 | -0.08 | -0.31 | 25.36 | 25.78 | 25.21 | 22044000 |
| 1732570140 | 25.75 | 0.15 | 0.59 | 25.79 | 25.84 | 25.6 | 36581800 |
| 1732310940 | 25.6 | 0.34 | 1.35 | 25.46 | 25.6 | 25.22 | 13699000 |
| 1732224600 | 25.26 | -0.59 | -2.28 | 25.8 | 25.85 | 25.23 | 31594700 |
| 1732051800 | 25.85 | 0.14 | 0.54 | 25.77 | 25.95 | 25.64 | 29342400 |
| 1731965340 | 25.71 | 0.34 | 1.34 | 25.38 | 25.81 | 25.34 | 23386200 |
| 1731619800 | 25.37 | -0.58 | -2.24 | 25.78 | 25.79 | 24.79 | 80777700 |
| 1731533400 | 25.95 | 0 | 0.00 | 25.99 | 26.07 | 25.88 | 27198100 |
| 1731446940 | 25.95 | -0.06 | -0.23 | 26.01 | 26.09 | 25.8 | 15391500 |
| 1731360540 | 26.01 | 0.02 | 0.08 | 26.1 | 26.1 | 25.95 | 10515100 |
| 1731101400 | 25.99 | -0.2 | -0.76 | 26.1 | 26.13 | 25.9 | 15870000 |
| 1731014940 | 26.19 | -0.11 | -0.42 | 26.3 | 26.64 | 26.13 | 11667700 |
| 1730928600 | 26.3 | 0.05 | 0.19 | 26.1 | 26.37 | 25.94 | 12445400 |
| 1730842200 | 26.25 | 0.01 | 0.04 | 26.27 | 26.29 | 26.06 | 14050600 |
| 1730755800 | 26.24 | 0.17 | 0.65 | 26.27 | 26.42 | 26.15 | 12169700 |
| 1730496600 | 26.07 | -0.2 | -0.76 | 26.35 | 26.4 | 26.01 | 15208400 |
| 1730410200 | 26.27 | -0.08 | -0.30 | 26.33 | 26.46 | 26.23 | 11143000 |
| 1730323800 | 26.35 | 0.16 | 0.61 | 26.18 | 26.39 | 26.09 | 14362800 |
| 1730237340 | 26.19 | -0.11 | -0.42 | 26.37 | 26.45 | 26.15 | 13386900 |
| 1730151000 | 26.3 | -0.04 | -0.15 | 26.5 | 26.55 | 26.19 | 18152500 |
| 1729891800 | 26.34 | -0.1 | -0.38 | 26.36 | 26.5 | 26.25 | 7804400 |
| 1729805400 | 26.44 | 0.1 | 0.38 | 26.41 | 26.46 | 26.25 | 8706400 |
| 1729719000 | 26.34 | -0.01 | -0.04 | 26.3 | 26.44 | 26.16 | 12104600 |
| 1729632600 | 26.35 | -0.3 | -1.13 | 26.55 | 26.6 | 26.27 | 27352300 |
| 1729546140 | 26.65 | 0.12 | 0.45 | 26.69 | 26.96 | 26.54 | 25108700 |
| 1729287000 | 26.53 | -0.19 | -0.71 | 26.77 | 26.97 | 26.5 | 15923600 |
| 1729200540 | 26.72 | -0.07 | -0.26 | 26.68 | 26.83 | 26.5 | 12379600 |
| 1729114140 | 26.79 | 0.29 | 1.09 | 26.5 | 26.95 | 26.36 | 25969400 |
| 1729027740 | 26.5 | -0.06 | -0.23 | 26.67 | 26.74 | 26.42 | 14341900 |
| 1728941340 | 26.56 | 0.23 | 0.87 | 26.41 | 26.58 | 26.28 | 11903900 |
| 1728682200 | 26.33 | 0.11 | 0.42 | 26.28 | 26.46 | 26.17 | 12175000 |
| 1728595740 | 26.22 | -0.28 | -1.06 | 26.64 | 26.64 | 26.19 | 20425900 |
| 1728509400 | 26.5 | -0.48 | -1.78 | 26.8 | 26.91 | 26.35 | 19470300 |
| 1728422940 | 26.98 | -0.03 | -0.11 | 26.9 | 26.99 | 26.78 | 11704100 |
| 1728336600 | 27.01 | 0.15 | 0.56 | 27.05 | 27.12 | 26.83 | 9548600 |
| 1728077400 | 26.86 | -0.07 | -0.26 | 27 | 27.04 | 26.77 | 11905100 |
| 1727991000 | 26.93 | -0.27 | -0.99 | 27.11 | 27.12 | 26.75 | 19055500 |
| 1727904540 | 27.2 | 0.07 | 0.26 | 27.3 | 27.52 | 27.15 | 12630300 |
| 1727818200 | 27.13 | -0.16 | -0.59 | 27.1 | 27.25 | 26.88 | 19225900 |
| 1727731800 | 27.29 | -0.01 | -0.04 | 27.31 | 27.48 | 27.17 | 14737600 |
| 1727472600 | 27.3 | -0.23 | -0.84 | 27.48 | 27.62 | 27.2 | 14854600 |
| 1727386140 | 27.53 | 0.19 | 0.69 | 27.45 | 27.66 | 27.28 | 13091600 |
| 1727299740 | 27.34 | -0.16 | -0.58 | 27.5 | 27.56 | 27.21 | 13808000 |
| 1727213400 | 27.5 | 0.11 | 0.40 | 27.7 | 27.92 | 27.37 | 15203300 |
| 1727127000 | 27.39 | -0.03 | -0.11 | 27.5 | 27.55 | 27.27 | 12332000 |
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
