Premium
Banco BTG Pactual S.A. (BPAC3)
BOV
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.52 | 3.80395025604 | 13.67 | 14.98 | 13.62 | 2700 | 14.20733333 | CS |
| 4 | -1.37 | -8.80462724936 | 15.56 | 15.56 | 13.3 | 3344 | 13.99773832 | CS |
| 12 | -1.62 | -10.2466793169 | 15.81 | 16.7 | 13.3 | 4904 | 15.20559668 | CS |
| 26 | -1.37 | -8.80462724936 | 15.56 | 17.26 | 13.3 | 4451 | 15.69223787 | CS |
| 52 | -3.88 | -21.4720531267 | 18.07 | 19.68 | 13.3 | 5186 | 16.61529272 | CS |
| 156 | 4.44 | 45.5384615385 | 9.75 | 19.68 | 9.46 | 7071 | 14.2734186 | CS |
| 260 | 4.44 | 45.5384615385 | 9.75 | 27.07 | 4.65 | 7708 | 14.69811592 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736458140 | 14.44 | 0.06 | 0.42 | 14.4 | 14.45 | 14.39 | 600 |
| 1736371740 | 14.38 | 0.4 | 2.86 | 13.76 | 14.98 | 13.72 | 6800 |
| 1736285400 | 13.98 | -0.21 | -1.48 | 14.26 | 14.26 | 13.98 | 2400 |
| 1736198940 | 14.19 | 0.32 | 2.31 | 13.85 | 14.19 | 13.85 | 1500 |
| 1735939740 | 13.87 | -0.12 | -0.86 | 13.67 | 13.87 | 13.62 | 2200 |
| 1735853400 | 13.99 | -0.05 | -0.36 | 14.34 | 14.34 | 13.8 | 2300 |
| 1735594200 | 14.04 | -0.19 | -1.34 | 14.35 | 14.5 | 14.03 | 2200 |
| 1735334940 | 14.23 | 0.05 | 0.35 | 14.18 | 14.27 | 14.17 | 1300 |
| 1735248540 | 14.18 | -0.21 | -1.46 | 14.3 | 14.38 | 14.18 | 1200 |
| 1734989340 | 14.39 | 0.22 | 1.55 | 14.24 | 14.39 | 14.23 | 1200 |
| 1734730200 | 14.17 | 0.31 | 2.24 | 14 | 14.33 | 14 | 2300 |
| 1734643800 | 13.86 | 0.56 | 4.21 | 13.6 | 14.35 | 13.36 | 5400 |
| 1734557400 | 13.3 | -1.23 | -8.47 | 14.22 | 14.57 | 13.3 | 13800 |
| 1734470940 | 14.53 | 0.23 | 1.61 | 14.46 | 14.55 | 14.22 | 2000 |
| 1734384540 | 14.3 | -1.09 | -7.08 | 15.04 | 15.04 | 14.23 | 6000 |
| 1734125340 | 15.39 | -0.49 | -3.09 | 15.56 | 15.56 | 15.36 | 2300 |
| 1734039000 | 15.88 | -0.18 | -1.12 | 15.86 | 15.88 | 15.4 | 5200 |
| 1733952540 | 16.059999 | 0.78 | 5.10 | 15.44 | 16.46 | 15.13 | 7100 |
| 1733866140 | 15.28 | -0.05 | -0.33 | 15.51 | 15.51 | 15.19 | 1700 |
| 1733779740 | 15.33 | 0.33 | 2.20 | 14.91 | 15.51 | 14.9 | 7100 |
| 1733520600 | 15 | -0.26 | -1.70 | 15.96 | 16.03 | 15 | 1700 |
| 1733434200 | 15.26 | 0.11 | 0.73 | 15.35 | 15.93 | 15.26 | 4000 |
| 1733347800 | 15.15 | 0.14 | 0.93 | 14.78 | 15.28 | 14.77 | 2600 |
| 1733261340 | 15.01 | 0.39 | 2.67 | 14.62 | 15.05 | 14.62 | 4600 |
| 1733174940 | 14.62 | -0.17 | -1.15 | 14.43 | 14.65 | 14.38 | 6500 |
| 1732915740 | 14.79 | 0.13 | 0.89 | 15.08 | 15.08 | 14.22 | 5700 |
| 1732829400 | 14.66 | -0.76 | -4.93 | 15.4 | 15.4 | 14 | 25100 |
| 1732743000 | 15.42 | -0.62 | -3.87 | 15.85 | 15.85 | 15.3 | 6500 |
| 1732656600 | 16.04 | 0.3 | 1.91 | 15.74 | 16.07 | 15.67 | 5900 |
| 1732570140 | 15.74 | -0.1 | -0.63 | 15.74 | 15.9 | 15.66 | 2600 |
| 1732310940 | 15.84 | 0.14 | 0.89 | 16.09 | 16.09 | 15.84 | 1900 |
| 1732224600 | 15.7 | -0.88 | -5.31 | 16.3 | 16.3 | 15.7 | 3300 |
| 1732051800 | 16.579999 | 0.48 | 2.98 | 16.1 | 16.579999 | 16.1 | 1800 |
| 1731965340 | 16.1 | -0.6 | -3.59 | 16.329999 | 16.48 | 15.86 | 32600 |
| 1731619800 | 16.7 | 0.69 | 4.31 | 16.149999 | 16.7 | 16.05 | 8900 |
| 1731533400 | 16.01 | 0.29 | 1.84 | 15.65 | 16.37 | 15.37 | 5900 |
| 1731446940 | 15.72 | -0.08 | -0.51 | 15.79 | 16.23 | 15.48 | 15400 |
| 1731360540 | 15.8 | 0.69 | 4.57 | 15.1 | 15.8 | 14.94 | 6400 |
| 1731101400 | 15.11 | -0.32 | -2.07 | 15.23 | 15.37 | 14.6 | 3800 |
| 1731014940 | 15.43 | -0.1 | -0.64 | 15.55 | 15.68 | 15.43 | 1800 |
| 1730928600 | 15.53 | 0.13 | 0.84 | 15.4 | 15.68 | 15.09 | 3400 |
| 1730842200 | 15.4 | 0 | 0.00 | 15.21 | 15.4 | 15.21 | 1400 |
| 1730755800 | 15.4 | 0.57 | 3.84 | 14.95 | 15.46 | 14.9 | 4900 |
| 1730496600 | 14.83 | -0.27 | -1.79 | 15.1 | 15.1 | 14.82 | 2500 |
| 1730410200 | 15.1 | -0.22 | -1.44 | 15.38 | 15.38 | 15 | 7700 |
| 1730323800 | 15.32 | -0.23 | -1.48 | 15.5 | 15.71 | 15.32 | 2300 |
| 1730237340 | 15.55 | 0.07 | 0.45 | 15.38 | 15.64 | 15.31 | 1300 |
| 1730151000 | 15.48 | 0.22 | 1.44 | 15.22 | 15.65 | 15.22 | 2900 |
| 1729891800 | 15.26 | -0.04 | -0.26 | 15.25 | 15.5 | 15.2 | 2100 |
| 1729805400 | 15.3 | 0.19 | 1.26 | 15.23 | 15.57 | 15.22 | 5400 |
| 1729719000 | 15.11 | -0.05 | -0.33 | 15.3 | 15.3 | 14.98 | 4000 |
| 1729632600 | 15.16 | -0.26 | -1.69 | 15.44 | 15.44 | 15.14 | 1400 |
| 1729546140 | 15.42 | 0 | 0.00 | 15.42 | 15.72 | 15.42 | 1600 |
| 1729287000 | 15.42 | -0.2 | -1.28 | 15.81 | 15.81 | 15.4 | 2300 |
| 1729200540 | 15.62 | -0.21 | -1.33 | 15.82 | 15.82 | 15.43 | 4300 |
| 1729114140 | 15.83 | -0.12 | -0.75 | 15.86 | 15.9 | 15.61 | 5600 |
| 1729027740 | 15.95 | 0.06 | 0.38 | 15.81 | 15.95 | 15.81 | 2500 |
| 1728941340 | 15.89 | 0.54 | 3.52 | 14.91 | 15.89 | 14.91 | 7100 |
| 1728682200 | 15.35 | 0.12 | 0.79 | 15.24 | 15.37 | 15.14 | 5200 |
| 1728595740 | 15.23 | -0.11 | -0.72 | 15.34 | 15.98 | 15.2 | 4600 |
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
