Premium
Grupo Casas Bahia SA (BHIA3)
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 | -0.16 | -4.89296636086 | 3.27 | 3.36 | 2.89 | 3160000 | 3.10161627 | CS |
| 4 | -0.4 | -11.396011396 | 3.51 | 4.19 | 2.89 | 4198260 | 3.49533296 | CS |
| 12 | -2.04 | -39.6116504854 | 5.15 | 5.27 | 2.89 | 3189909 | 3.90229377 | CS |
| 26 | -2.72 | -46.6552315609 | 5.83 | 7.44 | 2.89 | 4008689 | 4.89833856 | CS |
| 52 | -6.99 | -69.2079207921 | 10.1 | 11.7 | 2.89 | 4802892 | 6.50868734 | CS |
| 156 | -128.64 | -97.6394686907 | 131.75 | 133.5 | 2.89 | 48785286 | 55.66149196 | CS |
| 260 | -277.89 | -98.8932384342 | 281 | 559 | 2.89 | 54347009 | 177.80315442 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734730200 | 3.11 | 0.08 | 2.64 | 3.04 | 3.22 | 2.97 | 2775200 |
| 1734643800 | 3.0299999 | 0.09 | 3.06 | 2.96 | 3.05 | 2.89 | 2504200 |
| 1734557400 | 2.94 | -0.19 | -6.07 | 3.1 | 3.12 | 2.91 | 3607600 |
| 1734470940 | 3.13 | -0.03 | -0.95 | 3.12 | 3.2 | 3 | 2860600 |
| 1734384540 | 3.16 | -0.09 | -2.77 | 3.24 | 3.24 | 3.05 | 3687900 |
| 1734125340 | 3.25 | -0.05 | -1.52 | 3.27 | 3.36 | 3.16 | 3139700 |
| 1734039000 | 3.3 | -0.12 | -3.51 | 3.35 | 3.38 | 3.14 | 3179000 |
| 1733952540 | 3.42 | 0.17 | 5.23 | 3.25 | 3.53 | 3.23 | 4986000 |
| 1733866140 | 3.25 | 0 | 0.00 | 3.3 | 3.33 | 3.14 | 4573500 |
| 1733779740 | 3.25 | -0.1 | -2.99 | 3.4 | 3.42 | 3.14 | 6976200 |
| 1733520600 | 3.35 | -0.19 | -5.37 | 3.53 | 3.57 | 3.29 | 4328000 |
| 1733434200 | 3.54 | -0.02 | -0.56 | 3.64 | 3.7 | 3.46 | 5006600 |
| 1733347800 | 3.56 | -0.11 | -3.00 | 3.7 | 3.74 | 3.53 | 3950500 |
| 1733261340 | 3.67 | -0.03 | -0.81 | 3.77 | 3.89 | 3.67 | 3733600 |
| 1733174940 | 3.7 | -0.02 | -0.54 | 3.7 | 3.87 | 3.66 | 3824600 |
| 1732915740 | 3.72 | 0.07 | 1.92 | 3.62 | 3.79 | 3.48 | 4455900 |
| 1732829400 | 3.65 | -0.2 | -5.19 | 3.81 | 3.91 | 3.5 | 5543900 |
| 1732743000 | 3.85 | -0.24 | -5.87 | 4.1 | 4.19 | 3.78 | 6475700 |
| 1732656600 | 4.09 | 0.41 | 11.14 | 3.71 | 4.14 | 3.7 | 6534100 |
| 1732570140 | 3.68 | 0.06 | 1.66 | 3.62 | 3.74 | 3.59 | 2529400 |
| 1732310940 | 3.62 | 0.14 | 4.02 | 3.51 | 3.63 | 3.47 | 2068200 |
| 1732224600 | 3.48 | -0.09 | -2.52 | 3.54 | 3.56 | 3.45 | 2319100 |
| 1732051800 | 3.57 | -0.07 | -1.92 | 3.66 | 3.72 | 3.53 | 4102500 |
| 1731965340 | 3.64 | -0.17 | -4.46 | 3.84 | 3.86 | 3.64 | 4987600 |
| 1731619800 | 3.81 | -0.26 | -6.39 | 4 | 4.05 | 3.81 | 5564500 |
| 1731533400 | 4.07 | 0.07 | 1.75 | 4.03 | 4.11 | 3.96 | 3243000 |
| 1731446940 | 4 | -0.1 | -2.44 | 4.0599999 | 4.15 | 4 | 1986700 |
| 1731360540 | 4.1 | 0.05 | 1.23 | 4.05 | 4.1 | 4.04 | 1161300 |
| 1731101400 | 4.05 | -0.05 | -1.22 | 4.1 | 4.1 | 3.99 | 2750100 |
| 1731014940 | 4.1 | -0.2 | -4.65 | 4.26 | 4.42 | 4.0599999 | 3100200 |
| 1730928600 | 4.3 | 0.14 | 3.37 | 4.08 | 4.3099999 | 4.03 | 2470000 |
| 1730842200 | 4.16 | -0.1 | -2.35 | 4.26 | 4.29 | 4.12 | 2210700 |
| 1730755800 | 4.26 | 0.16 | 3.90 | 4.19 | 4.34 | 4.13 | 3607600 |
| 1730496600 | 4.1 | -0.02 | -0.49 | 4.14 | 4.15 | 4.03 | 1912200 |
| 1730410200 | 4.12 | -0.05 | -1.20 | 4.19 | 4.25 | 4.1 | 1599500 |
| 1730323800 | 4.17 | 0.06 | 1.46 | 4.09 | 4.18 | 4.0599999 | 2267100 |
| 1730237340 | 4.11 | -0.18 | -4.20 | 4.28 | 4.3 | 4.08 | 3881000 |
| 1730151000 | 4.29 | 0.09 | 2.14 | 4.26 | 4.34 | 4.24 | 2031800 |
| 1729891800 | 4.2 | -0.1 | -2.33 | 4.3 | 4.36 | 4.2 | 1513700 |
| 1729805400 | 4.3 | 0.07 | 1.65 | 4.24 | 4.35 | 4.16 | 1694700 |
| 1729719000 | 4.23 | -0.02 | -0.47 | 4.21 | 4.25 | 4.15 | 1329500 |
| 1729632600 | 4.25 | -0.15 | -3.41 | 4.38 | 4.41 | 4.21 | 1861600 |
| 1729546140 | 4.4 | 0.07 | 1.62 | 4.35 | 4.46 | 4.35 | 1503800 |
| 1729287000 | 4.33 | 0 | 0.00 | 4.33 | 4.49 | 4.29 | 2199900 |
| 1729200540 | 4.33 | -0.16 | -3.56 | 4.44 | 4.49 | 4.2699999 | 2051200 |
| 1729114140 | 4.49 | 0.08 | 1.81 | 4.45 | 4.57 | 4.37 | 2171500 |
| 1729027740 | 4.41 | -0.05 | -1.12 | 4.5199999 | 4.58 | 4.38 | 2255200 |
| 1728941340 | 4.46 | 0.17 | 3.96 | 4.26 | 4.57 | 4.25 | 2416600 |
| 1728682200 | 4.29 | 0.05 | 1.18 | 4.25 | 4.33 | 4.2 | 1549200 |
| 1728595740 | 4.24 | 0.01 | 0.24 | 4.23 | 4.3 | 4.2 | 2360800 |
| 1728509400 | 4.23 | -0.18 | -4.08 | 4.35 | 4.39 | 4.21 | 3529200 |
| 1728422940 | 4.41 | -0.08 | -1.78 | 4.48 | 4.57 | 4.4 | 3062500 |
| 1728336600 | 4.49 | -0.17 | -3.65 | 4.7 | 4.76 | 4.48 | 2599900 |
| 1728077400 | 4.66 | 0 | 0.00 | 4.7 | 4.74 | 4.6 | 2382900 |
| 1727991000 | 4.66 | 0.11 | 2.42 | 4.49 | 4.71 | 4.41 | 3114300 |
| 1727904540 | 4.55 | -0.04 | -0.87 | 4.65 | 4.7699999 | 4.49 | 3935100 |
| 1727818200 | 4.59 | -0.35 | -7.09 | 4.95 | 4.95 | 4.58 | 4487400 |
| 1727731800 | 4.94 | -0.18 | -3.52 | 5.15 | 5.17 | 4.89 | 2821900 |
| 1727472600 | 5.12 | -0.05 | -0.97 | 5.15 | 5.2699999 | 5.08 | 3013700 |
| 1727386140 | 5.17 | -0.11 | -2.08 | 5.28 | 5.41 | 5.12 | 2746200 |
| 1727299740 | 5.28 | -0.03 | -0.56 | 5.41 | 5.5 | 5.22 | 2294700 |
| 1727213400 | 5.3099999 | 0 | 0.00 | 5.38 | 5.48 | 5.29 | 1828500 |
| 1727127000 | 5.3099999 | -0.07 | -1.30 | 5.43 | 5.43 | 5.28 | 2174600 |
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
