Premium
Banco BTG Pactual S.A. (BPAC5)
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 | -0.31 | -3.86052303861 | 8.03 | 8.5 | 7.4 | 6700 | 7.98949254 | PR |
| 4 | 0.34 | 4.60704607046 | 7.38 | 8.5 | 7.38 | 5740 | 8.05246516 | PR |
| 12 | -0.1 | -1.27877237852 | 7.82 | 8.5 | 6.85 | 5004 | 7.60997093 | PR |
| 26 | -1.85 | -19.3312434692 | 9.57 | 9.68 | 6.85 | 5032 | 8.12955485 | PR |
| 52 | -1.91 | -19.8338525441 | 9.63 | 9.89 | 6.85 | 6834 | 8.47821217 | PR |
| 156 | 2.52 | 48.4615384615 | 5.2 | 10.29 | 4.5 | 8849 | 7.06878555 | PR |
| 260 | 2.51 | 48.1765834933 | 5.21 | 10.29 | 2.2875 | 11531 | 6.36037996 | PR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740605400 | 7.8 | -0.15 | -1.89 | 7.97 | 7.97 | 7.8 | 2900 |
| 1740519000 | 7.95 | -0.1 | -1.24 | 8.14 | 8.2 | 7.92 | 19700 |
| 1740432540 | 8.05 | -0.06 | -0.74 | 8.24 | 8.24 | 8.05 | 1500 |
| 1740173400 | 8.11 | -0.08 | -0.98 | 8.36 | 8.5 | 8.09 | 8100 |
| 1740087000 | 8.19 | 0.13 | 1.61 | 8.03 | 8.22 | 8.03 | 1300 |
| 1740000540 | 8.06 | -0.33 | -3.93 | 8.22 | 8.39 | 8.06 | 2700 |
| 1739914140 | 8.39 | 0.16 | 1.94 | 8.43 | 8.44 | 8.23 | 1500 |
| 1739827800 | 8.23 | -0.11 | -1.32 | 8.3 | 8.5 | 8.23 | 15000 |
| 1739568600 | 8.34 | 0.35 | 4.38 | 8.0399999 | 8.34 | 8.0399999 | 6200 |
| 1739482140 | 7.99 | 0.1 | 1.27 | 7.74 | 7.99 | 7.74 | 3600 |
| 1739395740 | 7.89 | -0.18 | -2.23 | 8.06 | 8.06 | 7.83 | 6900 |
| 1739309400 | 8.07 | 0.13 | 1.64 | 8.0399999 | 8.28 | 7.95 | 13300 |
| 1739222940 | 7.94 | -0.42 | -5.02 | 8.13 | 8.23 | 7.91 | 10100 |
| 1738963800 | 8.36 | 0.31 | 3.85 | 8 | 8.36 | 8 | 2800 |
| 1738877340 | 8.05 | 0.08 | 1.00 | 8.05 | 8.05 | 7.83 | 2600 |
| 1738790940 | 7.97 | -0.03 | -0.38 | 7.87 | 7.97 | 7.83 | 3800 |
| 1738704600 | 8 | 0 | 0.00 | 7.83 | 8.0399999 | 7.83 | 800 |
| 1738618200 | 8 | -0.05 | -0.62 | 8.01 | 8.01 | 7.84 | 6200 |
| 1738358940 | 8.05 | 0.43 | 5.64 | 7.45 | 8.2899999 | 7.45 | 4000 |
| 1738272540 | 7.62 | 0.28 | 3.81 | 7.38 | 7.68 | 7.38 | 1800 |
| 1738186200 | 7.34 | -0.04 | -0.54 | 7.35 | 7.49 | 7.33 | 1300 |
| 1738099740 | 7.38 | -0.04 | -0.54 | 7.42 | 7.42 | 7.38 | 200 |
| 1738013340 | 7.42 | 0.13 | 1.78 | 7.29 | 7.51 | 7.28 | 1700 |
| 1737754200 | 7.29 | -0.05 | -0.68 | 7.29 | 7.29 | 7.29 | 100 |
| 1737667740 | 7.34 | -0.09 | -1.21 | 7.56 | 7.56 | 7.33 | 800 |
| 1737581400 | 7.43 | 0 | 0.00 | 7.43 | 7.43 | 7.43 | 0 |
| 1737495000 | 7.43 | 0.28 | 3.92 | 7.25 | 7.43 | 7.12 | 1700 |
| 1737408600 | 7.15 | -0.03 | -0.42 | 7.15 | 7.29 | 7.12 | 1400 |
| 1737149400 | 7.18 | -0.07 | -0.97 | 7.16 | 7.43 | 7.16 | 800 |
| 1737062940 | 7.25 | -0.04 | -0.55 | 7.37 | 7.37 | 7.15 | 1400 |
| 1736976540 | 7.29 | 0.22 | 3.11 | 7.28 | 7.43 | 7.21 | 1600 |
| 1736890140 | 7.07 | -0.13 | -1.81 | 7.2 | 7.27 | 7.07 | 1200 |
| 1736803740 | 7.2 | 0.25 | 3.60 | 6.97 | 7.2 | 6.97 | 4600 |
| 1736544540 | 6.95 | -0.1 | -1.42 | 7.05 | 7.05 | 6.95 | 800 |
| 1736458140 | 7.05 | 0 | 0.00 | 7.05 | 7.05 | 7.05 | 6300 |
| 1736371740 | 7.05 | -0.06 | -0.84 | 7.11 | 7.16 | 6.85 | 6100 |
| 1736285400 | 7.11 | 0.11 | 1.57 | 7.11 | 7.2 | 7.11 | 2700 |
| 1736198940 | 7 | -0.1 | -1.41 | 7.07 | 7.07 | 6.93 | 3200 |
| 1735939740 | 7.1 | 0.02 | 0.28 | 7.31 | 7.31 | 6.99 | 6100 |
| 1735853400 | 7.08 | 0.1 | 1.43 | 7.1 | 7.17 | 7.07 | 2500 |
| 1735594200 | 6.98 | -0.31 | -4.25 | 7.23 | 7.23 | 6.98 | 5800 |
| 1735334940 | 7.29 | -0.1 | -1.35 | 7.42 | 7.42 | 7.15 | 4100 |
| 1735248540 | 7.39 | 0.3 | 4.23 | 7.41 | 7.41 | 7.07 | 1700 |
| 1734989340 | 7.09 | -0.45 | -5.97 | 7.22 | 7.22 | 7.09 | 1200 |
| 1734730200 | 7.54 | 0.43 | 6.05 | 7.16 | 7.54 | 7.03 | 3700 |
| 1734643800 | 7.11 | 0.25 | 3.64 | 6.96 | 7.21 | 6.89 | 4800 |
| 1734557400 | 6.86 | -0.54 | -7.30 | 7.24 | 7.38 | 6.86 | 19500 |
| 1734470940 | 7.4 | 0 | 0.00 | 7.4 | 7.45 | 7.03 | 3200 |
| 1734384540 | 7.4 | -0.02 | -0.27 | 7.57 | 7.57 | 7.32 | 12200 |
| 1734125340 | 7.42 | -0.13 | -1.72 | 7.55 | 7.57 | 7.42 | 2600 |
| 1734039000 | 7.55 | -0.05 | -0.66 | 7.6 | 7.73 | 7.5 | 8000 |
| 1733952540 | 7.6 | 0 | 0.00 | 7.68 | 7.7 | 7.6 | 8600 |
| 1733866140 | 7.6 | 0.18 | 2.43 | 7.42 | 7.69 | 7.42 | 2000 |
| 1733779740 | 7.42 | -0.25 | -3.26 | 7.7 | 7.7 | 7.42 | 16700 |
| 1733520600 | 7.67 | 0.02 | 0.26 | 7.76 | 7.8 | 7.6 | 4100 |
| 1733434200 | 7.65 | -0.05 | -0.65 | 7.82 | 7.96 | 7.65 | 17700 |
| 1733347800 | 7.7 | 0.03 | 0.39 | 7.61 | 7.7 | 7.59 | 9700 |
| 1733261340 | 7.67 | 0.06 | 0.79 | 7.7 | 7.78 | 7.67 | 12700 |
| 1733174940 | 7.61 | -0.29 | -3.67 | 7.85 | 7.85 | 7.61 | 13200 |
| 1732915740 | 7.9 | 0.02 | 0.25 | 8.13 | 8.13 | 7.71 | 15600 |
| 1732829400 | 7.88 | -0.51 | -6.08 | 8.39 | 8.39 | 7.88 | 31900 |
| 1732743000 | 8.39 | -0.62 | -6.88 | 8.75 | 8.89 | 8.39 | 4900 |
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
