Premium
Grupo Casas Bahia SA (BHIA3T)
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 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741814940 | 6.66 | 1.93 | 40.80 | 5.57 | 6.66 | 5.57 | 4000 |
| 1741728540 | 4.73 | 0 | 0.00 | 4.73 | 4.73 | 4.73 | 0 |
| 1741642140 | 4.73 | 1.07 | 29.23 | 4.13 | 4.87 | 3.76 | 28100 |
| 1741382940 | 3.66 | 0.91 | 33.09 | 3.65 | 3.66 | 3.65 | 3000 |
| 1741296540 | 2.75 | 0.06 | 2.23 | 2.7 | 2.9 | 2.7 | 15700 |
| 1741210140 | 2.69 | 0 | 0.00 | 2.67 | 2.69 | 2.67 | 500 |
| 1740778200 | 2.69 | -0.13 | -4.61 | 2.68 | 2.69 | 2.68 | 2000 |
| 1740691740 | 2.82 | 0.02 | 0.71 | 2.82 | 2.88 | 2.7799999 | 20800 |
| 1740605400 | 2.8 | -0.13 | -4.44 | 2.93 | 3.25 | 2.7799999 | 31500 |
| 1740519000 | 2.93 | -0.13 | -4.25 | 2.92 | 2.93 | 2.92 | 3000 |
| 1740432540 | 3.06 | -0.11 | -3.47 | 3.17 | 3.18 | 2.91 | 24700 |
| 1740173400 | 3.17 | -0.2 | -5.93 | 3.16 | 3.17 | 3.16 | 100 |
| 1740087000 | 3.37 | 0.15 | 4.66 | 3.36 | 3.37 | 3.36 | 2000 |
| 1740000540 | 3.22 | -0.23 | -6.67 | 3.2799999 | 3.29 | 3.21 | 12000 |
| 1739914140 | 3.45 | 0.09 | 2.68 | 3.34 | 3.47 | 3.34 | 10000 |
| 1739827800 | 3.36 | 0.23 | 7.35 | 3.47 | 3.48 | 3.35 | 5100 |
| 1739568600 | 3.13 | 0.1 | 3.30 | 3.07 | 3.2 | 3.04 | 39000 |
| 1739482140 | 3.0299999 | -0.15 | -4.72 | 3.02 | 3.0299999 | 3.02 | 140005 |
| 1739395740 | 3.18 | -0.07 | -2.15 | 3.02 | 3.18 | 3 | 4300 |
| 1739309340 | 3.25 | 0 | 0.00 | 3.25 | 3.25 | 3.25 | 0 |
| 1739222940 | 3.25 | 0.1 | 3.17 | 3.25 | 3.2599999 | 3.24 | 200 |
| 1738963800 | 3.15 | -0.22 | -6.53 | 3.14 | 3.15 | 3.14 | 1000 |
| 1738877340 | 3.37 | 0.13 | 4.01 | 3.37 | 3.38 | 3.37 | 32001 |
| 1738790940 | 3.24 | -0.11 | -3.28 | 3.23 | 3.24 | 3.23 | 200 |
| 1738704600 | 3.35 | -0.18 | -5.10 | 3.39 | 3.4 | 3.34 | 1000 |
| 1738618200 | 3.53 | -0.68 | -16.15 | 3.52 | 3.53 | 3.52 | 2000 |
| 1738358940 | 4.21 | 0 | 0.00 | 4.21 | 4.21 | 4.21 | 0 |
| 1738272540 | 4.21 | 0.72 | 20.63 | 3.69 | 4.21 | 3.69 | 1521 |
| 1738186200 | 3.49 | -0.32 | -8.40 | 3.46 | 3.49 | 3.46 | 5000 |
| 1738099740 | 3.81 | 0 | 0.00 | 3.81 | 3.81 | 3.81 | 0 |
| 1738013340 | 3.81 | 0.1 | 2.70 | 3.8 | 3.81 | 3.8 | 200 |
| 1737754200 | 3.71 | 0.21 | 6.00 | 3.7 | 3.71 | 3.7 | 5000 |
| 1737667740 | 3.5 | 0.5 | 16.67 | 3.4 | 3.5 | 3.4 | 11900 |
| 1737581400 | 3 | 0 | 0.00 | 3 | 3 | 3 | 0 |
| 1737495000 | 3 | 0 | 0.00 | 3 | 3 | 3 | 0 |
| 1737408600 | 3 | 0.13 | 4.53 | 3.05 | 3.06 | 2.99 | 11300 |
| 1737149400 | 2.87 | -0.43 | -13.03 | 2.86 | 2.87 | 2.86 | 100 |
| 1737062940 | 3.3 | 0.29 | 9.63 | 3.29 | 3.3 | 3.29 | 42 |
| 1736976540 | 3.0099999 | 0.2 | 7.12 | 3.18 | 3.19 | 2.97 | 7022 |
| 1736890140 | 2.81 | 0 | 0.00 | 2.81 | 2.81 | 2.81 | 0 |
| 1736803740 | 2.81 | -0.1 | -3.44 | 2.8 | 2.81 | 2.8 | 10000 |
| 1736544540 | 2.91 | 0 | 0.00 | 2.91 | 2.91 | 2.91 | 0 |
| 1736458140 | 2.91 | 0.09 | 3.19 | 2.9 | 2.91 | 2.9 | 1000 |
| 1736371740 | 2.82 | 0 | 0.00 | 2.82 | 2.82 | 2.82 | 0 |
| 1736285340 | 2.82 | 0 | 0.00 | 2.82 | 2.82 | 2.82 | 0 |
| 1736198940 | 2.82 | 0 | 0.00 | 2.82 | 2.82 | 2.82 | 0 |
| 1735939740 | 2.82 | -0.09 | -3.09 | 2.81 | 2.82 | 2.81 | 5600 |
| 1735853400 | 2.91 | 0 | 0.00 | 2.94 | 2.95 | 2.84 | 8600 |
| 1735594140 | 2.91 | 0 | 0.00 | 2.91 | 2.91 | 2.91 | 0 |
| 1735334940 | 2.91 | -0.11 | -3.64 | 2.88 | 2.91 | 2.88 | 14600 |
| 1735248540 | 3.02 | 0.11 | 3.78 | 3.0099999 | 3.02 | 3.0099999 | 1000 |
| 1734989340 | 2.91 | -0.39 | -11.82 | 2.98 | 3.0099999 | 2.9 | 9000 |
| 1734730200 | 3.3 | 0.22 | 7.14 | 3.1 | 3.3 | 3.1 | 2200 |
| 1734643800 | 3.08 | -0.09 | -2.84 | 3.04 | 3.08 | 3.0299999 | 12600 |
| 1734557340 | 3.17 | 0 | 0.00 | 3.17 | 3.17 | 3.17 | 0 |
| 1734470940 | 3.17 | -0.06 | -1.86 | 3.16 | 3.17 | 3.16 | 500 |
| 1734384540 | 3.23 | -0.08 | -2.42 | 3.22 | 3.23 | 3.22 | 2500 |
| 1734125400 | 3.31 | 0 | 0.00 | 3.31 | 3.31 | 3.31 | 0 |
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
