Premium
Companhia Brasileira de Aluminio S.A. (CBAV3F)
BOV
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745616600 | 4.14 | -0.06 | -1.43 | 4.2 | 4.21 | 4.11 | 6174 |
| 1745530200 | 4.2 | 0.14 | 3.45 | 4.1 | 4.2699999 | 4.0599999 | 6937 |
| 1745443740 | 4.0599999 | 0.12 | 3.05 | 3.94 | 4.24 | 3.94 | 10887 |
| 1745357400 | 3.94 | 0 | 0.00 | 3.93 | 4 | 3.87 | 7345 |
| 1744925400 | 3.94 | 0.01 | 0.25 | 3.89 | 3.98 | 3.86 | 8334 |
| 1744839000 | 3.93 | -0.1 | -2.48 | 4.01 | 4.01 | 3.87 | 12276 |
| 1744752600 | 4.03 | 0.03 | 0.75 | 4.0599999 | 4.07 | 3.99 | 5913 |
| 1744666200 | 4 | -0.1 | -2.44 | 4.22 | 4.23 | 3.97 | 9521 |
| 1744407000 | 4.1 | 0.17 | 4.33 | 3.97 | 4.22 | 3.96 | 8070 |
| 1744320600 | 3.93 | -0.04 | -1.01 | 4.01 | 4.13 | 3.9 | 10306 |
| 1744234200 | 3.97 | 0.29 | 7.88 | 3.64 | 4.05 | 3.61 | 16999 |
| 1744147800 | 3.68 | -0.2 | -5.15 | 3.85 | 4.08 | 3.61 | 27466 |
| 1744061400 | 3.88 | -0.28 | -6.73 | 4.13 | 4.13 | 3.8 | 30955 |
| 1743802200 | 4.16 | -0.5 | -10.73 | 4.6 | 4.6 | 4.09 | 36901 |
| 1743715800 | 4.66 | -0.09 | -1.89 | 4.74 | 4.85 | 4.61 | 15120 |
| 1743629400 | 4.75 | -0.47 | -9.00 | 5.19 | 5.19 | 4.7 | 23327 |
| 1743542940 | 5.22 | 0.42 | 8.75 | 4.88 | 5.33 | 4.86 | 16590 |
| 1743456600 | 4.8 | 0 | 0.00 | 4.89 | 4.95 | 4.7 | 10677 |
| 1743197400 | 4.8 | 0.09 | 1.91 | 4.76 | 5.05 | 4.74 | 10057 |
| 1743111000 | 4.71 | -0.24 | -4.85 | 4.94 | 4.99 | 4.67 | 18513 |
| 1743024600 | 4.95 | 0.07 | 1.43 | 4.93 | 5 | 4.85 | 8494 |
| 1742938200 | 4.88 | -0.2 | -3.94 | 5.07 | 5.09 | 4.79 | 13312 |
| 1742851740 | 5.08 | 0.11 | 2.21 | 5.05 | 5.18 | 5 | 7827 |
| 1742592600 | 4.97 | -0.17 | -3.31 | 5.04 | 5.13 | 4.96 | 9953 |
| 1742506200 | 5.14 | -0.07 | -1.34 | 5.13 | 5.34 | 5.05 | 7117 |
| 1742419800 | 5.21 | -0.06 | -1.14 | 5.16 | 5.3 | 5.1 | 5530 |
| 1742333400 | 5.2699999 | 0.08 | 1.54 | 5.08 | 5.36 | 4.97 | 6900 |
| 1742247000 | 5.19 | 0.19 | 3.80 | 5 | 5.2 | 4.97 | 5292 |
| 1741987800 | 5 | -0.07 | -1.38 | 5.14 | 5.22 | 5 | 5464 |
| 1741901400 | 5.07 | 0.11 | 2.22 | 4.92 | 5.22 | 4.92 | 4716 |
| 1741814940 | 4.96 | -0.1 | -1.98 | 4.94 | 5.24 | 4.91 | 6132 |
| 1741728600 | 5.0599999 | -0.16 | -3.07 | 5.16 | 5.23 | 4.87 | 8774 |
| 1741642140 | 5.22 | 0.01 | 0.19 | 5.2 | 5.37 | 5.14 | 4398 |
| 1741382940 | 5.21 | -0.01 | -0.19 | 5.12 | 5.33 | 5.07 | 5915 |
| 1741296540 | 5.22 | 0.2 | 3.98 | 5 | 5.29 | 5 | 3588 |
| 1741210140 | 5.0199999 | -0.09 | -1.76 | 5.18 | 5.28 | 4.99 | 3928 |
| 1740778200 | 5.11 | -0.19 | -3.58 | 5.18 | 5.3 | 5.1 | 4306 |
| 1740691740 | 5.3 | -0.23 | -4.16 | 5.57 | 5.68 | 5.19 | 5734 |
| 1740605400 | 5.53 | -0.24 | -4.16 | 5.87 | 6.19 | 5.53 | 7117 |
| 1740519000 | 5.7699999 | -0.06 | -1.03 | 5.8 | 5.93 | 5.76 | 4353 |
| 1740432540 | 5.83 | -0.19 | -3.16 | 5.87 | 6.01 | 5.83 | 3749 |
| 1740173400 | 6.0199999 | -0.13 | -2.11 | 6.1 | 6.1 | 5.89 | 4753 |
| 1740087000 | 6.15 | 0.18 | 3.02 | 5.87 | 6.15 | 5.8 | 9269 |
| 1740000540 | 5.97 | 0.09 | 1.53 | 5.7 | 6 | 5.7 | 18414 |
| 1739914140 | 5.88 | 0.14 | 2.44 | 5.75 | 5.91 | 5.69 | 4201 |
| 1739827800 | 5.74 | -0.11 | -1.88 | 5.71 | 5.99 | 5.71 | 5206 |
| 1739568600 | 5.85 | 0.17 | 2.99 | 5.73 | 5.85 | 5.66 | 4212 |
| 1739482140 | 5.68 | -0.09 | -1.56 | 5.64 | 5.7699999 | 5.5 | 3442 |
| 1739395740 | 5.7699999 | -0.02 | -0.35 | 5.62 | 5.7699999 | 5.44 | 5337 |
| 1739309400 | 5.79 | 0.4 | 7.42 | 5.25 | 5.79 | 5.19 | 9422 |
| 1739222940 | 5.39 | -0.07 | -1.28 | 5.38 | 5.53 | 5.17 | 6920 |
| 1738963800 | 5.46 | -0.08 | -1.44 | 5.51 | 5.5199999 | 5.37 | 3853 |
| 1738877340 | 5.54 | 0.3 | 5.73 | 5.18 | 5.54 | 5.18 | 6515 |
| 1738790940 | 5.24 | -0.02 | -0.38 | 5.26 | 5.32 | 5.15 | 4735 |
| 1738704600 | 5.26 | -0.1 | -1.87 | 5.3 | 5.38 | 5.19 | 5754 |
| 1738618200 | 5.36 | -0.03 | -0.56 | 5.44 | 5.44 | 5.22 | 4927 |
| 1738358940 | 5.39 | 0.03 | 0.56 | 5.38 | 5.5599999 | 5.38 | 5330 |
| 1738272540 | 5.36 | 0.36 | 7.20 | 5.05 | 5.49 | 5.05 | 10023 |
| 1738186200 | 5 | 0.21 | 4.38 | 4.75 | 5.0599999 | 4.75 | 5722 |
| 1738099740 | 4.79 | -0.14 | -2.84 | 4.98 | 5.01 | 4.75 | 7517 |
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
