Premium
Banco BTG Pactual S.A. (BPAC5)
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 | 0.43 | 6.17816091954 | 6.96 | 7.54 | 6.89 | 3233 | 7.27154639 | PR |
| 4 | -1 | -11.9189511323 | 8.39 | 8.39 | 6.86 | 10411 | 7.55840448 | PR |
| 12 | -1.04 | -12.3368920522 | 8.43 | 9.11 | 6.86 | 6516 | 8.08753357 | PR |
| 26 | -0.79 | -9.65770171149 | 8.18 | 9.89 | 6.86 | 5646 | 8.38334124 | PR |
| 52 | -2.17 | -22.6987447699 | 9.56 | 10.29 | 6.86 | 7870 | 8.76338126 | PR |
| 156 | 2.28 | 44.6183953033 | 5.11 | 10.29 | 4.2 | 10650 | 6.59009215 | PR |
| 260 | 1.64 | 28.5217391304 | 5.75 | 10.29 | 2.2875 | 11557 | 6.33920239 | PR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1732656600 | 9.01 | 0.27 | 3.09 | 8.74 | 9.05 | 8.61 | 3600 |
| 1732570140 | 8.74 | 0.17 | 1.98 | 8.6 | 8.74 | 8.43 | 2900 |
| 1732310940 | 8.57 | -0.04 | -0.46 | 8.63 | 8.63 | 8.52 | 1600 |
| 1732224600 | 8.61 | -0.18 | -2.05 | 8.61 | 8.67 | 8.58 | 3700 |
| 1732051800 | 8.7899999 | 0 | 0.00 | 8.89 | 8.89 | 8.7899999 | 2100 |
| 1731965340 | 8.7899999 | 0.09 | 1.03 | 8.77 | 9.05 | 8.64 | 26600 |
| 1731619800 | 8.7 | -0.01 | -0.11 | 8.73 | 8.83 | 8.7 | 8100 |
| 1731533400 | 8.71 | -0.38 | -4.18 | 8.95 | 9.01 | 8.7 | 20200 |
| 1731446940 | 9.09 | 0.4 | 4.60 | 8.88 | 9.11 | 8.64 | 10900 |
| 1731360540 | 8.69 | 0.02 | 0.23 | 8.66 | 9.03 | 8.63 | 8900 |
| 1731101400 | 8.67 | 0.09 | 1.05 | 8.43 | 8.67 | 8.39 | 2400 |
| 1731014940 | 8.58 | -0.27 | -3.05 | 8.85 | 8.85 | 8.58 | 2700 |
| 1730928600 | 8.85 | 0.1 | 1.14 | 8.65 | 8.9 | 8.5 | 4500 |
| 1730842200 | 8.75 | 0.16 | 1.86 | 8.59 | 8.81 | 8.59 | 1400 |
| 1730755800 | 8.59 | 0.1 | 1.18 | 8.49 | 8.74 | 8.48 | 4100 |
| 1730496600 | 8.49 | -0.18 | -2.08 | 8.59 | 8.59 | 8.39 | 3300 |
| 1730410200 | 8.67 | 0.13 | 1.52 | 8.64 | 8.68 | 8.57 | 4900 |
| 1730323800 | 8.5399999 | -0.17 | -1.95 | 8.61 | 8.68 | 8.5399999 | 500 |
| 1730237340 | 8.71 | -0.08 | -0.91 | 8.7899999 | 8.7899999 | 8.7 | 1400 |
| 1730151000 | 8.7899999 | 0.28 | 3.29 | 8.63 | 8.7899999 | 8.6199999 | 2200 |
| 1729891800 | 8.51 | -0.07 | -0.82 | 8.6 | 8.6 | 8.51 | 400 |
| 1729805400 | 8.58 | 0.08 | 0.94 | 8.57 | 8.58 | 8.57 | 400 |
| 1729719000 | 8.5 | 0 | 0.00 | 8.46 | 8.5 | 8.41 | 3700 |
| 1729632600 | 8.5 | -0.07 | -0.82 | 8.56 | 8.63 | 8.42 | 2100 |
| 1729546140 | 8.57 | -0.08 | -0.92 | 8.64 | 9.05 | 8.53 | 2300 |
| 1729287000 | 8.65 | -0.04 | -0.46 | 8.65 | 8.65 | 8.53 | 2300 |
| 1729200540 | 8.69 | 0.03 | 0.35 | 8.6199999 | 8.78 | 8.53 | 1800 |
| 1729114140 | 8.66 | 0.14 | 1.64 | 8.73 | 8.73 | 8.58 | 1700 |
| 1729027740 | 8.52 | 0.06 | 0.71 | 8.47 | 8.74 | 8.47 | 4400 |
| 1728941340 | 8.46 | 0.06 | 0.71 | 8.43 | 8.47 | 8.36 | 5700 |
| 1728682200 | 8.4 | 0.05 | 0.60 | 8.34 | 8.4 | 8.27 | 4100 |
| 1728595740 | 8.35 | -0.02 | -0.24 | 8.32 | 8.35 | 8.3 | 4600 |
| 1728509400 | 8.3699999 | 0.03 | 0.36 | 8.32 | 8.44 | 8.3 | 6100 |
| 1728422940 | 8.34 | -0.04 | -0.48 | 8.36 | 8.45 | 8.32 | 3100 |
| 1728336600 | 8.38 | -0.01 | -0.12 | 8.39 | 8.65 | 8.28 | 2500 |
| 1728077400 | 8.39 | 0.08 | 0.96 | 8.27 | 8.48 | 8.27 | 3700 |
| 1727991000 | 8.31 | -0.1 | -1.19 | 8.43 | 8.53 | 8.13 | 7700 |
| 1727904540 | 8.41 | -0.19 | -2.21 | 8.61 | 8.93 | 8.41 | 12300 |
| 1727818200 | 8.6 | -0.11 | -1.26 | 8.72 | 8.75 | 8.48 | 7900 |
| 1727731800 | 8.71 | -0.27 | -3.01 | 9.06 | 9.06 | 8.53 | 12900 |
| 1727472600 | 8.98 | 0.24 | 2.75 | 8.75 | 9.1 | 8.56 | 5100 |
| 1727386140 | 8.74 | 0.17 | 1.98 | 8.6199999 | 8.83 | 8.6 | 2600 |
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
