Premium
Companhia Brasileira de Aluminio S.A. (CBAV3T)
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 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739568540 | 5.9 | 0 | 0.00 | 5.9 | 5.9 | 5.9 | 0 |
| 1739482140 | 5.9 | 0.37 | 6.69 | 5.89 | 5.9 | 5.89 | 800 |
| 1739395740 | 5.53 | 0 | 0.00 | 5.53 | 5.53 | 5.53 | 0 |
| 1739309340 | 5.53 | 0 | 0.00 | 5.53 | 5.53 | 5.53 | 0 |
| 1739222940 | 5.53 | 0 | 0.00 | 5.53 | 5.53 | 5.53 | 0 |
| 1738963740 | 5.53 | 0 | 0.00 | 5.53 | 5.53 | 5.53 | 0 |
| 1738877340 | 5.53 | 0.16 | 2.98 | 5.5199999 | 5.53 | 5.5199999 | 230000 |
| 1738790940 | 5.37 | -0.29 | -5.12 | 5.36 | 5.37 | 5.36 | 900 |
| 1738704540 | 5.66 | 0 | 0.00 | 5.66 | 5.66 | 5.66 | 0 |
| 1738618140 | 5.66 | 0 | 0.00 | 5.66 | 5.66 | 5.66 | 0 |
| 1738358940 | 5.66 | 0.07 | 1.25 | 5.65 | 5.66 | 5.65 | 4600 |
| 1738272540 | 5.59 | 0.74 | 15.26 | 5.58 | 5.59 | 5.58 | 13917 |
| 1738186140 | 4.85 | 0 | 0.00 | 4.85 | 4.85 | 4.85 | 0 |
| 1738099740 | 4.85 | -0.18 | -3.58 | 4.84 | 4.85 | 4.84 | 10000 |
| 1738013340 | 5.03 | -0.43 | -7.88 | 5.0199999 | 5.03 | 5.0199999 | 20000 |
| 1737754200 | 5.46 | 0.38 | 7.48 | 5.45 | 5.46 | 5.45 | 20000 |
| 1737667800 | 5.08 | 0 | 0.00 | 5.08 | 5.08 | 5.08 | 0 |
| 1737581400 | 5.08 | 0 | 0.00 | 5.08 | 5.08 | 5.08 | 0 |
| 1737495000 | 5.08 | 0 | 0.00 | 5.08 | 5.08 | 5.08 | 0 |
| 1737408600 | 5.08 | 0 | 0.00 | 5.08 | 5.08 | 5.08 | 0 |
| 1737149400 | 5.08 | 0 | 0.00 | 5.07 | 5.08 | 5.07 | 11400 |
| 1737062940 | 5.08 | 0.31 | 6.50 | 5.07 | 5.08 | 5.07 | 88600 |
| 1736976600 | 4.7699999 | 0 | 0.00 | 4.7699999 | 4.7699999 | 4.7699999 | 0 |
| 1736890200 | 4.7699999 | 0 | 0.00 | 4.7699999 | 4.7699999 | 4.7699999 | 0 |
| 1736803800 | 4.7699999 | 0 | 0.00 | 4.7699999 | 4.7699999 | 4.7699999 | 0 |
| 1736544600 | 4.7699999 | 0 | 0.00 | 4.7699999 | 4.7699999 | 4.7699999 | 0 |
| 1736458200 | 4.7699999 | 0 | 0.00 | 4.7699999 | 4.7699999 | 4.7699999 | 0 |
| 1736371800 | 4.7699999 | 0 | 0.00 | 4.7699999 | 4.7699999 | 4.7699999 | 0 |
| 1736285400 | 4.7699999 | -0.07 | -1.45 | 4.76 | 4.7699999 | 4.76 | 10000 |
| 1736199000 | 4.84 | 0 | 0.00 | 4.84 | 4.84 | 4.84 | 0 |
| 1735939800 | 4.84 | 0 | 0.00 | 4.84 | 4.84 | 4.84 | 0 |
| 1735853400 | 4.84 | 0 | 0.00 | 4.84 | 4.84 | 4.84 | 0 |
| 1735594200 | 4.84 | -0.52 | -9.70 | 4.83 | 4.84 | 4.83 | 4200 |
| 1735335000 | 5.36 | 0 | 0.00 | 5.36 | 5.36 | 5.36 | 0 |
| 1735248600 | 5.36 | 0 | 0.00 | 5.36 | 5.36 | 5.36 | 0 |
| 1734989400 | 5.36 | 0 | 0.00 | 5.36 | 5.36 | 5.36 | 0 |
| 1734730200 | 5.36 | 0 | 0.00 | 5.36 | 5.36 | 5.36 | 0 |
| 1734643800 | 5.36 | 0 | 0.00 | 5.36 | 5.36 | 5.36 | 0 |
| 1734557400 | 5.36 | -0.12 | -2.19 | 5.64 | 5.65 | 5.33 | 12800 |
| 1734470940 | 5.48 | -0.54 | -8.97 | 5.54 | 5.55 | 5.47 | 2000 |
| 1734384600 | 6.0199999 | 0 | 0.00 | 6.0199999 | 6.0199999 | 6.0199999 | 0 |
| 1734125400 | 6.0199999 | 0 | 0.00 | 6.0199999 | 6.0199999 | 6.0199999 | 0 |
| 1734039000 | 6.0199999 | -0.4 | -6.23 | 6.08 | 6.09 | 6.01 | 65000 |
| 1733952540 | 6.42 | -0.26 | -3.89 | 6.41 | 6.42 | 6.41 | 2900 |
| 1733866140 | 6.68 | 0 | 0.00 | 6.68 | 6.68 | 6.68 | 0 |
| 1733779740 | 6.68 | 0.66 | 10.96 | 6.67 | 6.68 | 6.67 | 600 |
| 1733520600 | 6.0199999 | -0.43 | -6.67 | 6.01 | 6.0199999 | 6.01 | 5000 |
| 1733434200 | 6.45 | -0.04 | -0.62 | 6.43 | 6.45 | 6.43 | 10000 |
| 1733347800 | 6.49 | 0 | 0.00 | 6.4 | 6.49 | 6.4 | 23917 |
| 1733261340 | 6.49 | 0 | 0.00 | 6.49 | 6.49 | 6.49 | 0 |
| 1733174940 | 6.49 | 0.1 | 1.56 | 6.48 | 6.49 | 6.48 | 3000 |
| 1732915740 | 6.39 | 0.11 | 1.75 | 6.38 | 6.39 | 6.38 | 60000 |
| 1732829340 | 6.28 | 0 | 0.00 | 6.28 | 6.28 | 6.28 | 0 |
| 1732742940 | 6.28 | 0 | 0.00 | 6.28 | 6.28 | 6.28 | 0 |
| 1732656540 | 6.28 | 0 | 0.00 | 6.28 | 6.28 | 6.28 | 0 |
| 1732570140 | 6.28 | 0.54 | 9.41 | 6.2699999 | 6.28 | 6.2699999 | 10000 |
| 1732311000 | 5.74 | 0 | 0.00 | 5.74 | 5.74 | 5.74 | 0 |
| 1732224600 | 5.74 | 0.08 | 1.41 | 5.72 | 5.74 | 5.72 | 10000 |
| 1732051800 | 5.66 | 0.5 | 9.69 | 5.65 | 5.66 | 5.65 | 1700 |
| 1731965400 | 5.16 | 0 | 0.00 | 5.16 | 5.16 | 5.16 | 0 |
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
