Premium
Banco BTG Pactual S.A. (BPAC11)
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 | -0.73 | -2.61367704977 | 27.93 | 28.18 | 27.2 | 8123667 | 27.40771031 | PU |
| 4 | -3.81 | -12.286359239 | 31.01 | 31.99 | 27.2 | 10920156 | 29.29357185 | PU |
| 12 | -5.1 | -15.7894736842 | 32.3 | 34.49 | 27.2 | 9328454 | 31.34584043 | PU |
| 26 | -3.94 | -12.65253693 | 31.14 | 36.96 | 27.2 | 8933643 | 32.61812129 | PU |
| 52 | -10.41 | -27.6788088274 | 37.61 | 38.63 | 27.2 | 8860022 | 33.67553489 | PU |
| 156 | 6.4 | 30.7692307692 | 20.8 | 38.63 | 17.93 | 10871803 | 27.5789769 | PU |
| 260 | 8.1625 | 42.8759028234 | 19.0375 | 38.63 | 6.3825 | 8917864 | 26.31959433 | PU |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735594200 | 27.2 | -0.38 | -1.38 | 27.71 | 27.85 | 27.2 | 13941600 |
| 1735334940 | 27.58 | -0.24 | -0.86 | 28.1 | 28.18 | 27.4 | 5850500 |
| 1735248540 | 27.82 | -0.1 | -0.36 | 27.93 | 28.08 | 27.58 | 4578900 |
| 1734989340 | 27.92 | -0.81 | -2.82 | 28.31 | 28.64 | 27.81 | 8195800 |
| 1734730200 | 28.73 | 0.2 | 0.70 | 28.27 | 29.31 | 28.06 | 12814100 |
| 1734643800 | 28.53 | 0.91 | 3.29 | 27.89 | 28.78 | 27.59 | 14659800 |
| 1734557400 | 27.62 | -1.6 | -5.48 | 29.19 | 29.22 | 27.45 | 13988000 |
| 1734470940 | 29.22 | 0.34 | 1.18 | 28.98 | 29.51 | 28.9 | 11146800 |
| 1734384540 | 28.88 | -1.3 | -4.31 | 30.33 | 30.36 | 28.86 | 17574800 |
| 1734125340 | 30.18 | -0.57 | -1.85 | 30.67 | 30.8 | 30.18 | 4898200 |
| 1734039000 | 30.75 | -0.68 | -2.16 | 31.04 | 31.2 | 30.4 | 12381400 |
| 1733952540 | 31.43 | 0.59 | 1.91 | 30.95 | 31.99 | 30.33 | 10262200 |
| 1733866140 | 30.84 | 0.47 | 1.55 | 30.86 | 30.99 | 30.4 | 8240800 |
| 1733779740 | 30.37 | -0.24 | -0.78 | 30.64 | 31.09 | 30.22 | 7033300 |
| 1733520600 | 30.61 | -0.39 | -1.26 | 31.63 | 31.76 | 30.41 | 18551200 |
| 1733434200 | 31 | 0.28 | 0.91 | 31.01 | 31.52 | 30.94 | 10605100 |
| 1733347800 | 30.72 | 0.65 | 2.16 | 30.1 | 30.74 | 29.92 | 11864800 |
| 1733261340 | 30.07 | 0.06 | 0.20 | 30 | 30.64 | 30 | 12176400 |
| 1733174940 | 30.01 | -0.27 | -0.89 | 30.09 | 30.47 | 29.9 | 12401700 |
| 1732915740 | 30.28 | -0.62 | -2.01 | 30.83 | 30.94 | 29.74 | 25340100 |
| 1732829400 | 30.9 | -1.15 | -3.59 | 31.81 | 31.84 | 30.51 | 14859900 |
| 1732743000 | 32.049999 | -1.77 | -5.23 | 33.92 | 33.94 | 32.049999 | 12600100 |
| 1732656600 | 33.82 | 0.71 | 2.14 | 33.34 | 34.07 | 33.049999 | 5728700 |
| 1732570140 | 33.11 | -0.19 | -0.57 | 33.229999 | 33.45 | 32.869999 | 6335200 |
| 1732310940 | 33.299999 | 0.11 | 0.33 | 33.369999 | 33.549999 | 32.869999 | 7864800 |
| 1732224600 | 33.189999 | -0.94 | -2.75 | 33.85 | 33.95 | 33.049999 | 14142300 |
| 1732051800 | 34.13 | -0.03 | -0.09 | 34 | 34.3 | 33.85 | 4604900 |
| 1731965340 | 34.16 | 0.01 | 0.03 | 33.88 | 34.49 | 33.86 | 9952300 |
| 1731619800 | 34.15 | 0.19 | 0.56 | 33.549999 | 34.31 | 33.549999 | 6627800 |
| 1731533400 | 33.96 | 0.06 | 0.18 | 33.72 | 34.08 | 33.38 | 7915300 |
| 1731446940 | 33.9 | 0.3 | 0.89 | 33.6 | 34.29 | 32.75 | 17462200 |
| 1731360540 | 33.6 | 1.1 | 3.38 | 32.35 | 33.64 | 32.18 | 10805900 |
| 1731101400 | 32.5 | -0.57 | -1.72 | 32.35 | 32.72 | 32.02 | 5564100 |
| 1731014940 | 33.07 | -0.21 | -0.63 | 32.96 | 33.74 | 32.75 | 4538100 |
| 1730928600 | 33.28 | 0.11 | 0.33 | 32.38 | 33.439999 | 32.159999 | 8501600 |
| 1730842200 | 33.17 | 0.07 | 0.21 | 33.15 | 33.189999 | 32.53 | 3804700 |
| 1730755800 | 33.1 | 1.46 | 4.61 | 32.009999 | 33.15 | 31.95 | 9841300 |
| 1730496600 | 31.64 | -0.81 | -2.50 | 32.58 | 32.58 | 31.63 | 7950000 |
| 1730410200 | 32.45 | -0.26 | -0.79 | 32.57 | 32.86 | 32.28 | 6802200 |
| 1730323800 | 32.71 | -0.09 | -0.27 | 33.04 | 33.04 | 32.58 | 3193200 |
| 1730237340 | 32.799999 | -0.57 | -1.71 | 33.36 | 33.49 | 32.799999 | 6891700 |
| 1730151000 | 33.369999 | 0.8 | 2.46 | 32.86 | 33.42 | 32.7 | 7937400 |
| 1729891800 | 32.57 | -0.02 | -0.06 | 32.5 | 32.67 | 32.38 | 3936300 |
| 1729805400 | 32.59 | 0.38 | 1.18 | 32.15 | 32.77 | 32.02 | 4788600 |
| 1729719000 | 32.21 | -0.1 | -0.31 | 32.2 | 32.36 | 31.82 | 7669400 |
| 1729632600 | 32.31 | -0.29 | -0.89 | 32.38 | 32.729999 | 32.2 | 4903900 |
| 1729546140 | 32.6 | -0.32 | -0.97 | 33.18 | 33.18 | 32.54 | 6456500 |
| 1729287000 | 32.92 | -0.36 | -1.08 | 33.49 | 33.49 | 32.58 | 11641100 |
| 1729200540 | 33.28 | 0.02 | 0.06 | 32.89 | 33.369999 | 32.56 | 10151900 |
| 1729114140 | 33.259999 | 0.15 | 0.45 | 32.89 | 33.409999 | 32.85 | 8233100 |
| 1729027740 | 33.11 | 0.51 | 1.56 | 32.799999 | 33.35 | 32.729999 | 7044700 |
| 1728941340 | 32.6 | 0.45 | 1.40 | 32.21 | 32.759999 | 31.92 | 5747000 |
| 1728682200 | 32.15 | 0.21 | 0.66 | 32.06 | 32.36 | 31.67 | 3156800 |
| 1728595740 | 31.94 | -0.39 | -1.21 | 32.299999 | 32.36 | 31.87 | 9578000 |
| 1728509400 | 32.33 | -0.26 | -0.80 | 32.2 | 32.58 | 32.06 | 5229500 |
| 1728422940 | 32.59 | 0.19 | 0.59 | 32.32 | 32.74 | 32.159999 | 6155200 |
| 1728336600 | 32.4 | -0.17 | -0.52 | 32.68 | 32.81 | 32.07 | 3018700 |
| 1728077400 | 32.57 | 0.39 | 1.21 | 32.049999 | 32.72 | 32 | 6065900 |
| 1727991000 | 32.18 | -0.32 | -0.98 | 32.03 | 32.42 | 31.61 | 8663500 |
| 1727904540 | 32.5 | -0.37 | -1.13 | 33.47 | 34.04 | 32.45 | 13214200 |
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
