Premium
Banco De Brasilia SA (BSLI4)
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 | -4.43490701001 | 6.99 | 7.14 | 6.62 | 1320 | 6.96651515 | PR |
| 4 | -0.43 | -6.04781997187 | 7.11 | 7.83 | 6.62 | 1106 | 7.08472362 | PR |
| 12 | -1.37 | -17.0186335404 | 8.05 | 8.5 | 6.62 | 970 | 7.27612813 | PR |
| 26 | -2.88 | -30.1255230126 | 9.56 | 10.49 | 6.62 | 843 | 8.2419407 | PR |
| 52 | -4.92 | -42.4137931034 | 11.6 | 22.59 | 6.62 | 1049 | 11.17738405 | PR |
| 156 | -15.32 | -69.6363636364 | 22 | 22.98 | 6.62 | 863 | 12.63937472 | PR |
| 260 | 2.17999993 | 48.4444421353 | 4.50000007 | 143 | 4.50000007 | 1236 | 26.15467345 | PR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740778200 | 6.68 | 0.06 | 0.91 | 6.68 | 6.69 | 6.68 | 700 |
| 1740691740 | 6.62 | -0.2 | -2.93 | 6.62 | 6.62 | 6.62 | 200 |
| 1740605400 | 6.82 | 0 | 0.00 | 6.82 | 6.82 | 6.82 | 200 |
| 1740519000 | 6.82 | 0.02 | 0.29 | 6.82 | 6.82 | 6.82 | 300 |
| 1740432540 | 6.8 | -0.25 | -3.55 | 6.84 | 6.84 | 6.8 | 1400 |
| 1740173400 | 7.05 | 0.13 | 1.88 | 6.99 | 7.14 | 6.85 | 4500 |
| 1740087000 | 6.92 | -0.08 | -1.14 | 7.03 | 7.03 | 6.92 | 1400 |
| 1740000540 | 7 | -0.12 | -1.69 | 7.11 | 7.12 | 7 | 2800 |
| 1739914140 | 7.12 | -0.25 | -3.39 | 7.12 | 7.12 | 7.12 | 100 |
| 1739827800 | 7.37 | 0.04 | 0.55 | 7.31 | 7.37 | 7.31 | 2600 |
| 1739568600 | 7.33 | -0.07 | -0.95 | 7.2 | 7.33 | 7.01 | 900 |
| 1739482140 | 7.4 | 0 | 0.00 | 7.4 | 7.4 | 7.4 | 0 |
| 1739395740 | 7.4 | 0.2 | 2.78 | 7.38 | 7.4 | 7.38 | 1000 |
| 1739309400 | 7.2 | 0.02 | 0.28 | 7.2 | 7.2 | 7.2 | 200 |
| 1739222940 | 7.18 | 0.15 | 2.13 | 7.03 | 7.18 | 7.03 | 300 |
| 1738963800 | 7.03 | -0.04 | -0.57 | 7.34 | 7.83 | 7.03 | 2100 |
| 1738877340 | 7.07 | 0 | 0.00 | 7.07 | 7.07 | 7.07 | 0 |
| 1738790940 | 7.07 | -0.09 | -1.26 | 7.19 | 7.19 | 7.02 | 400 |
| 1738704600 | 7.16 | -0.04 | -0.56 | 7.19 | 7.19 | 7 | 500 |
| 1738618200 | 7.2 | 0.13 | 1.84 | 7.2 | 7.2 | 7.2 | 100 |
| 1738358940 | 7.07 | 0 | 0.00 | 7.11 | 7.2 | 7.07 | 900 |
| 1738272540 | 7.07 | -0.05 | -0.70 | 7.45 | 7.45 | 7.07 | 4400 |
| 1738186200 | 7.12 | 0.1 | 1.42 | 7.6 | 7.6 | 6.9 | 1400 |
| 1738099800 | 7.02 | 0 | 0.00 | 7.02 | 7.02 | 7.02 | 0 |
| 1738013400 | 7.02 | 0 | 0.00 | 7.02 | 7.02 | 7.02 | 0 |
| 1737754200 | 7.02 | 0.02 | 0.29 | 7.05 | 7.05 | 7.02 | 500 |
| 1737667740 | 7 | -0.2 | -2.78 | 7.22 | 7.5 | 7 | 2300 |
| 1737581400 | 7.2 | -0.74 | -9.32 | 7.31 | 7.31 | 7.2 | 600 |
| 1737495000 | 7.94 | -0.06 | -0.75 | 7.71 | 7.94 | 7.55 | 400 |
| 1737408540 | 8 | 0 | 0.00 | 8 | 8 | 8 | 0 |
| 1737149340 | 8 | 0 | 0.00 | 8 | 8 | 8 | 0 |
| 1737062940 | 8 | 0 | 0.00 | 8 | 8 | 8 | 0 |
| 1736976540 | 8 | 0 | 0.00 | 8 | 8 | 8 | 0 |
| 1736890140 | 8 | 0.1 | 1.27 | 7.95 | 8 | 7.95 | 1500 |
| 1736803740 | 7.9 | 0 | 0.00 | 7.9 | 7.9 | 7.9 | 0 |
| 1736544540 | 7.9 | 0 | 0.00 | 7.9 | 7.9 | 7.9 | 0 |
| 1736458140 | 7.9 | -0.56 | -6.62 | 7.9 | 7.9 | 7.9 | 400 |
| 1736371740 | 8.46 | 0 | 0.00 | 8.46 | 8.46 | 8.46 | 0 |
| 1736285340 | 8.46 | 0 | 0.00 | 8.46 | 8.46 | 8.46 | 0 |
| 1736198940 | 8.46 | 0.07 | 0.83 | 8.3699999 | 8.46 | 8.3699999 | 200 |
| 1735939740 | 8.39 | -0.08 | -0.94 | 8.39 | 8.39 | 8.39 | 300 |
| 1735853400 | 8.47 | 0.35 | 4.31 | 8.17 | 8.47 | 8.17 | 200 |
| 1735594140 | 8.1199999 | 0 | 0.00 | 8.1199999 | 8.1199999 | 8.1199999 | 0 |
| 1735334940 | 8.1199999 | 0 | 0.00 | 8.1199999 | 8.1199999 | 8.1199999 | 100 |
| 1735248540 | 8.1199999 | 0.37 | 4.77 | 8.1199999 | 8.1199999 | 8.1199999 | 100 |
| 1734989400 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 0 |
| 1734730200 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 0 |
| 1734643800 | 7.75 | 0.15 | 1.97 | 7.75 | 7.75 | 7.75 | 100 |
| 1734557400 | 7.6 | -0.4 | -5.00 | 7.2 | 7.6 | 7.2 | 1200 |
| 1734470940 | 8 | 0.08 | 1.01 | 8 | 8 | 8 | 800 |
| 1734384540 | 7.92 | -0.54 | -6.38 | 7.93 | 8 | 7.91 | 600 |
| 1734125340 | 8.46 | 0.18 | 2.17 | 8.5 | 8.5 | 8.02 | 1300 |
| 1734038940 | 8.28 | 0 | 0.00 | 8.28 | 8.28 | 8.28 | 0 |
| 1733952540 | 8.28 | 0 | 0.00 | 8.28 | 8.28 | 8.28 | 0 |
| 1733866140 | 8.28 | 0.23 | 2.86 | 8.28 | 8.28 | 8.28 | 100 |
| 1733779740 | 8.05 | -0.42 | -4.96 | 8.05 | 8.05 | 8.05 | 100 |
| 1733520600 | 8.47 | 0 | 0.00 | 8.47 | 8.47 | 8.47 | 0 |
| 1733434200 | 8.47 | -0.03 | -0.35 | 8.47 | 8.47 | 8.47 | 100 |
| 1733347800 | 8.5 | 0.03 | 0.35 | 8.46 | 8.5 | 8.46 | 1000 |
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
