Premium
Cia Fiacao Tecidos Cedro Cachoeira (CEDO4)
BOV
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.02 | -0.0982800982801 | 20.35 | 20.35 | 19.32 | 800 | 19.901875 | PR |
| 4 | -2.17 | -9.64444444444 | 22.5 | 22.6 | 19.32 | 654 | 20.47741176 | PR |
| 12 | -2.87 | -12.3706896552 | 23.2 | 24.58 | 19.32 | 1034 | 21.89549618 | PR |
| 26 | -1.68 | -7.63289413903 | 22.01 | 26.5 | 19.32 | 1086 | 23.08017483 | PR |
| 52 | -6.35 | -23.8005997001 | 26.68 | 32 | 19.32 | 1552 | 25.79805524 | PR |
| 156 | 15.07 | 286.501901141 | 5.26 | 32 | 3.04 | 8857 | 7.71734992 | PR |
| 260 | 11.83 | 139.176470588 | 8.5 | 32 | 3.04 | 12001 | 7.23559579 | PR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738790940 | 20.33 | 1.01 | 5.23 | 20.19 | 20.33 | 20.19 | 800 |
| 1738704600 | 19.32 | -0.41 | -2.08 | 19.73 | 19.73 | 19.32 | 1000 |
| 1738618200 | 19.73 | -0.6 | -2.95 | 20 | 20 | 19.73 | 600 |
| 1738358940 | 20.33 | 0 | 0.00 | 20.33 | 20.33 | 20.33 | 400 |
| 1738272600 | 20.33 | 0 | 0.00 | 20.33 | 20.33 | 20.33 | 0 |
| 1738186200 | 20.33 | -0.52 | -2.49 | 20.35 | 20.35 | 20.32 | 1200 |
| 1738099740 | 20.85 | 0 | 0.00 | 20.85 | 20.85 | 20.85 | 0 |
| 1738013340 | 20.85 | 1.34 | 6.87 | 20.85 | 20.85 | 20.85 | 200 |
| 1737754140 | 19.51 | 0 | 0.00 | 19.51 | 19.51 | 19.51 | 0 |
| 1737667740 | 19.51 | -0.9 | -4.41 | 21.8 | 21.8 | 19.51 | 1900 |
| 1737581400 | 20.41 | 0.43 | 2.15 | 20.41 | 20.41 | 20.41 | 100 |
| 1737495000 | 19.98 | -0.97 | -4.63 | 19.98 | 19.98 | 19.98 | 200 |
| 1737408600 | 20.95 | -0.05 | -0.24 | 21 | 21 | 20.95 | 1100 |
| 1737149400 | 21 | 0.05 | 0.24 | 21 | 21 | 21 | 200 |
| 1737062940 | 20.95 | -1.05 | -4.77 | 20.95 | 20.95 | 20.95 | 100 |
| 1736976540 | 22 | 0.41 | 1.90 | 22 | 22 | 22 | 100 |
| 1736890140 | 21.59 | 0 | 0.00 | 21.59 | 21.59 | 21.59 | 0 |
| 1736803740 | 21.59 | -1.01 | -4.47 | 22.01 | 22.01 | 21.59 | 300 |
| 1736544540 | 22.6 | 0 | 0.00 | 22.6 | 22.6 | 22.6 | 0 |
| 1736458140 | 22.6 | 0 | 0.00 | 22.6 | 22.6 | 22.6 | 0 |
| 1736371740 | 22.6 | 0.6 | 2.73 | 22.5 | 22.6 | 22 | 1200 |
| 1736285400 | 22 | 0 | 0.00 | 22 | 22 | 22 | 100 |
| 1736198940 | 22 | 0 | 0.00 | 22 | 22 | 22 | 0 |
| 1735939740 | 22 | -1.29 | -5.54 | 21.6 | 22 | 21.6 | 200 |
| 1735853340 | 23.29 | 0 | 0.00 | 23.29 | 23.29 | 23.29 | 0 |
| 1735594140 | 23.29 | 0 | 0.00 | 23.29 | 23.29 | 23.29 | 0 |
| 1735334940 | 23.29 | 0 | 0.00 | 23.29 | 23.29 | 23.29 | 0 |
| 1735248540 | 23.29 | 2.13 | 10.07 | 21.5 | 23.5 | 21.5 | 2800 |
| 1734989340 | 21.16 | 0.1 | 0.47 | 21.1 | 21.5 | 21.1 | 2100 |
| 1734730200 | 21.06 | 0 | 0.00 | 21.06 | 21.06 | 21.06 | 0 |
| 1734643800 | 21.06 | -0.93 | -4.23 | 21.5 | 21.5 | 21.06 | 200 |
| 1734557400 | 21.99 | 0.51 | 2.37 | 21.08 | 21.99 | 21.06 | 900 |
| 1734470940 | 21.48 | 0 | 0.00 | 21.48 | 21.48 | 21.48 | 0 |
| 1734384540 | 21.48 | -0.02 | -0.09 | 21.48 | 21.48 | 21.48 | 500 |
| 1734125340 | 21.5 | -0.45 | -2.05 | 22.4 | 22.6 | 21.5 | 500 |
| 1734039000 | 21.95 | -0.55 | -2.44 | 21.95 | 21.95 | 21.95 | 400 |
| 1733952540 | 22.5 | 0.2 | 0.90 | 22.5 | 22.5 | 22.5 | 100 |
| 1733866140 | 22.3 | 0.16 | 0.72 | 22.75 | 22.75 | 22.01 | 1100 |
| 1733779740 | 22.14 | 0 | 0.00 | 22.7 | 23.45 | 22.14 | 2000 |
| 1733520600 | 22.14 | 0.58 | 2.69 | 21.39 | 22.14 | 21.38 | 4600 |
| 1733434200 | 21.56 | -0.44 | -2.00 | 21.38 | 21.56 | 21.38 | 1200 |
| 1733347800 | 22 | 0.6 | 2.80 | 21.4 | 22.5 | 21.4 | 2200 |
| 1733261340 | 21.4 | -0.6 | -2.73 | 21.45 | 21.45 | 21.4 | 200 |
| 1733174940 | 22 | 0 | 0.00 | 22 | 22 | 22 | 1200 |
| 1732915740 | 22 | -0.5 | -2.22 | 22.01 | 22.01 | 22 | 800 |
| 1732829400 | 22.5 | -0.53 | -2.30 | 23 | 23 | 22.14 | 4400 |
| 1732743000 | 23.03 | 0 | 0.00 | 23.03 | 23.03 | 23.03 | 0 |
| 1732656600 | 23.03 | 0.03 | 0.13 | 23.74 | 23.74 | 23.03 | 700 |
| 1732570200 | 23 | 0 | 0.00 | 23 | 23 | 23 | 0 |
| 1732311000 | 23 | 0 | 0.00 | 23 | 23 | 23 | 0 |
| 1732224600 | 23 | 0 | 0.00 | 23 | 23 | 23 | 600 |
| 1732051800 | 23 | 0.49 | 2.18 | 23 | 23.59 | 23 | 800 |
| 1731965340 | 22.51 | -1.59 | -6.60 | 24.09 | 24.1 | 22.51 | 2000 |
| 1731619800 | 24.1 | 0.73 | 3.12 | 24.1 | 24.1 | 24.1 | 100 |
| 1731533400 | 23.37 | -1.64 | -6.56 | 23.2 | 24.58 | 23.2 | 1100 |
| 1731446940 | 25.01 | 0 | 0.00 | 25.01 | 25.01 | 25.01 | 0 |
| 1731360540 | 25.01 | -1.49 | -5.62 | 26 | 26 | 25 | 1100 |
| 1731101400 | 26.5 | 0 | 0.00 | 26.5 | 26.5 | 26.5 | 0 |
| 1731015000 | 26.5 | 0 | 0.00 | 26.5 | 26.5 | 26.5 | 0 |
| 1730928600 | 26.5 | 3.2 | 13.73 | 24.45 | 26.5 | 24.45 | 3200 |
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
