Premium
Banco BTG Pactual S.A. (BPAC3)
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 | 0.99 | 6.39122014203 | 15.49 | 16.33 | 14.78 | 3480 | 15.67045977 | CS |
| 4 | 1.3 | 8.56389986825 | 15.18 | 16.33 | 14.78 | 2535 | 15.69696252 | CS |
| 12 | 0.39 | 2.42386575513 | 16.09 | 16.46 | 13.3 | 3786 | 14.9677217 | CS |
| 26 | -0.09 | -0.543150271575 | 16.57 | 17.26 | 13.3 | 4210 | 15.6161508 | CS |
| 52 | -2.3 | -12.2470713525 | 18.78 | 18.99 | 13.3 | 4951 | 16.4122106 | CS |
| 156 | 2.18 | 15.2447552448 | 14.3 | 19.68 | 9.46 | 6445 | 14.51756908 | CS |
| 260 | 7.84 | 90.7407407407 | 8.64 | 27.07 | 4.65 | 7706 | 14.712427 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739568600 | 16.21 | 0.71 | 4.58 | 15.98 | 16.329999 | 15.98 | 2600 |
| 1739482140 | 15.5 | -0.03 | -0.19 | 15.68 | 15.68 | 15.5 | 700 |
| 1739395740 | 15.53 | -0.22 | -1.40 | 15.75 | 16 | 15.5 | 2600 |
| 1739309400 | 15.75 | 0.05 | 0.32 | 15.81 | 16.01 | 15.63 | 7300 |
| 1739222940 | 15.7 | 0.11 | 0.71 | 15.92 | 15.92 | 14.78 | 4100 |
| 1738963800 | 15.59 | -0.02 | -0.13 | 15.49 | 15.79 | 15.49 | 2700 |
| 1738877340 | 15.61 | -0.26 | -1.64 | 15.87 | 15.88 | 15.54 | 4300 |
| 1738790940 | 15.87 | -0.13 | -0.81 | 15.79 | 15.94 | 15.24 | 3400 |
| 1738704600 | 16 | 0.15 | 0.95 | 16.05 | 16.05 | 15.65 | 1600 |
| 1738618200 | 15.85 | 0.2 | 1.28 | 15.8 | 16.1 | 15.79 | 4000 |
| 1738358940 | 15.65 | 0.11 | 0.71 | 15.54 | 15.69 | 15.54 | 3200 |
| 1738272540 | 15.54 | 0.08 | 0.52 | 15.71 | 15.81 | 15.54 | 3700 |
| 1738186200 | 15.46 | -0.08 | -0.51 | 15.56 | 15.61 | 15.46 | 600 |
| 1738099740 | 15.54 | -0.09 | -0.58 | 15.55 | 15.6 | 15.54 | 500 |
| 1738013340 | 15.63 | -0.09 | -0.57 | 15.84 | 15.84 | 15.62 | 3900 |
| 1737754200 | 15.72 | 0.16 | 1.03 | 15.57 | 15.72 | 15.54 | 500 |
| 1737667740 | 15.56 | 0.31 | 2.03 | 15.87 | 15.88 | 15.56 | 1100 |
| 1737581400 | 15.25 | 0 | 0.00 | 15.25 | 15.25 | 15.25 | 0 |
| 1737495000 | 15.25 | 0.11 | 0.73 | 15.14 | 15.25 | 15.14 | 600 |
| 1737408600 | 15.14 | 0.09 | 0.60 | 14.8 | 15.14 | 14.8 | 300 |
| 1737149400 | 15.05 | -0.13 | -0.86 | 15.18 | 15.22 | 15.05 | 800 |
| 1737062940 | 15.18 | -0.21 | -1.36 | 15.35 | 15.35 | 15.18 | 2600 |
| 1736976540 | 15.39 | 0.69 | 4.69 | 14.6 | 15.39 | 14.24 | 2400 |
| 1736890140 | 14.7 | 0.48 | 3.38 | 14.24 | 14.95 | 14.07 | 11200 |
| 1736803740 | 14.22 | 0.19 | 1.35 | 14.14 | 14.66 | 14.14 | 600 |
| 1736544540 | 14.03 | -0.41 | -2.84 | 14.83 | 14.83 | 14.03 | 2800 |
| 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 |
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
