Premium
Bco Mercantil Brasil Sa (BMEB3)
BOV
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.2 | 0.649350649351 | 30.8 | 31.01 | 30 | 700 | 30.6 | CS |
| 4 | -0.01 | -0.0322476620445 | 31.01 | 32.5 | 30 | 600 | 31.18944444 | CS |
| 12 | -7.73 | -19.9586883553 | 38.73 | 38.73 | 30 | 635 | 33.29731481 | CS |
| 26 | 0.57 | 1.87315149523 | 30.43 | 39.99 | 29.7 | 2494 | 35.29626267 | CS |
| 52 | 9.89 | 46.8498342018 | 21.11 | 39.99 | 21.08 | 2242 | 30.77673387 | CS |
| 156 | 19.2 | 162.711864407 | 11.8 | 39.99 | 9 | 1508 | 23.0166554 | CS |
| 260 | 23.69 | 324.076607387 | 7.31 | 39.99 | 5.6 | 2084 | 14.57045308 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738272540 | 31 | 0 | 0.00 | 31 | 31 | 31 | 0 |
| 1738186140 | 31 | 0 | 0.00 | 31 | 31 | 31 | 0 |
| 1738099740 | 31 | 0.7 | 2.31 | 30 | 31 | 30 | 500 |
| 1738013340 | 30.3 | -0.7 | -2.26 | 31.01 | 31.01 | 30.3 | 1200 |
| 1737754140 | 31 | 0 | 0.00 | 31 | 31 | 31 | 0 |
| 1737667740 | 31 | 0.7 | 2.31 | 30.8 | 31 | 30.8 | 400 |
| 1737581400 | 30.3 | -1.37 | -4.33 | 31.66 | 31.66 | 30.3 | 1600 |
| 1737495000 | 31.67 | -0.03 | -0.09 | 30.63 | 31.67 | 30.63 | 200 |
| 1737408600 | 31.7 | -0.3 | -0.94 | 32 | 32 | 31.7 | 700 |
| 1737149340 | 32 | 0 | 0.00 | 32 | 32 | 32 | 0 |
| 1737062940 | 32 | 0 | 0.00 | 32 | 32 | 32 | 0 |
| 1736976540 | 32 | 0 | 0.00 | 32 | 32 | 32 | 0 |
| 1736890140 | 32 | 0 | 0.00 | 32 | 32 | 32 | 0 |
| 1736803740 | 32 | 0 | 0.00 | 32 | 32 | 32 | 200 |
| 1736544540 | 32 | 0 | 0.00 | 32 | 32 | 32 | 0 |
| 1736458140 | 32 | 0 | 0.00 | 32 | 32 | 32 | 0 |
| 1736371740 | 32 | 0 | 0.00 | 32 | 32 | 32 | 0 |
| 1736285340 | 32 | 0 | 0.00 | 32 | 32 | 32 | 0 |
| 1736198940 | 32 | 0.94 | 3.03 | 31.06 | 32.5 | 31.06 | 1000 |
| 1735939740 | 31.06 | 0.03 | 0.10 | 31.06 | 31.06 | 31.06 | 100 |
| 1735853400 | 31.03 | -0.59 | -1.87 | 31.01 | 31.03 | 31.01 | 1100 |
| 1735594140 | 31.62 | 0 | 0.00 | 31.62 | 31.62 | 31.62 | 0 |
| 1735334940 | 31.62 | -0.98 | -3.01 | 31.62 | 31.62 | 31.62 | 200 |
| 1735248540 | 32.6 | 0.7 | 2.19 | 31.9 | 32.89 | 31.9 | 1200 |
| 1734989340 | 31.9 | -2.74 | -7.91 | 33.74 | 33.74 | 31.79 | 1700 |
| 1734730200 | 34.64 | 1.95 | 5.97 | 32.81 | 34.64 | 32.45 | 1900 |
| 1734643800 | 32.689999 | -0.11 | -0.34 | 32.5 | 32.689999 | 32.5 | 300 |
| 1734557400 | 32.799999 | 1.7 | 5.47 | 31.96 | 32.799999 | 31.96 | 500 |
| 1734470940 | 31.1 | -0.76 | -2.39 | 32.79 | 32.79 | 31.05 | 1100 |
| 1734384540 | 31.86 | -1.16 | -3.51 | 32 | 33.02 | 31.86 | 400 |
| 1734125340 | 33.02 | -0.78 | -2.31 | 33.02 | 33.02 | 33.02 | 100 |
| 1734038940 | 33.8 | 0 | 0.00 | 33.8 | 33.8 | 33.8 | 0 |
| 1733952540 | 33.8 | 0.78 | 2.36 | 33.8 | 33.8 | 33.8 | 100 |
| 1733866140 | 33.02 | -1.09 | -3.20 | 33.5 | 33.99 | 33.02 | 1300 |
| 1733779740 | 34.11 | -0.69 | -1.98 | 34.11 | 34.11 | 34.11 | 100 |
| 1733520600 | 34.8 | -0.2 | -0.57 | 34.5 | 35 | 34.11 | 1100 |
| 1733434200 | 35 | 0 | 0.00 | 35 | 35 | 35 | 100 |
| 1733347800 | 35 | -1 | -2.78 | 35 | 35 | 35 | 200 |
| 1733261340 | 36 | 0.96 | 2.74 | 36 | 36 | 36 | 300 |
| 1733174940 | 35.04 | -3.51 | -9.11 | 35.41 | 37.5 | 35.04 | 3200 |
| 1732915800 | 38.55 | 0 | 0.00 | 38.55 | 38.55 | 38.55 | 0 |
| 1732829400 | 38.55 | 0 | 0.00 | 38.55 | 38.55 | 38.55 | 0 |
| 1732743000 | 38.55 | 1.55 | 4.19 | 37 | 38.55 | 37 | 200 |
| 1732656600 | 37 | 0 | 0.00 | 37 | 37 | 37 | 100 |
| 1732570200 | 37 | 0 | 0.00 | 37 | 37 | 37 | 0 |
| 1732311000 | 37 | 0 | 0.00 | 37 | 37 | 37 | 0 |
| 1732224600 | 37 | 0 | 0.00 | 37 | 37 | 37 | 0 |
| 1732051800 | 37 | 1 | 2.78 | 37 | 37 | 37 | 200 |
| 1731965340 | 36 | 0 | 0.00 | 35.5 | 36 | 35 | 600 |
| 1731619800 | 36 | 0 | 0.00 | 36 | 36 | 36 | 100 |
| 1731533340 | 36 | 0 | 0.00 | 36 | 36 | 36 | 0 |
| 1731446940 | 36 | 0.98 | 2.80 | 35.8 | 36 | 35 | 400 |
| 1731360540 | 35.02 | -1.99 | -5.38 | 35.05 | 35.05 | 35.02 | 300 |
| 1731101340 | 37.01 | 0 | 0.00 | 37.01 | 37.01 | 37.01 | 0 |
| 1731014940 | 37.01 | 0.01 | 0.03 | 38.73 | 38.73 | 37 | 500 |
| 1730928600 | 37 | 0.8 | 2.21 | 37.47 | 37.48 | 36.5 | 600 |
| 1730842200 | 36.2 | 0 | 0.00 | 36.2 | 36.2 | 36.2 | 0 |
| 1730755800 | 36.2 | -0.8 | -2.16 | 36.2 | 36.2 | 36.2 | 300 |
| 1730496600 | 37 | 0 | 0.00 | 37 | 37 | 37 | 100 |
| 1730410200 | 37 | 1 | 2.78 | 37 | 37 | 37 | 100 |
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
