Premium
Cia Fiacao Tecidos Cedro Cachoeira (CEDO4F)
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 | 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 |
|---|---|---|---|---|---|---|---|
| 1737495000 | 20.29 | -0.71 | -3.38 | 20.95 | 20.95 | 20.29 | 46 |
| 1737408540 | 21 | 0 | 0.00 | 21 | 21 | 21 | 0 |
| 1737149340 | 21 | 0 | 0.00 | 21 | 21 | 21 | 0 |
| 1737062940 | 21 | 1.49 | 7.64 | 21 | 21 | 21 | 17 |
| 1736976540 | 19.51 | 0 | 0.00 | 19.51 | 19.51 | 19.51 | 0 |
| 1736890140 | 19.51 | -1.49 | -7.10 | 19.51 | 19.51 | 19.51 | 9 |
| 1736803740 | 21 | -0.79 | -3.63 | 21 | 21 | 21 | 22 |
| 1736544540 | 21.79 | 1.37 | 6.71 | 21 | 21.79 | 21 | 59 |
| 1736458140 | 20.42 | -0.08 | -0.39 | 21.5 | 21.5 | 20.42 | 68 |
| 1736371740 | 20.5 | -2.51 | -10.91 | 20 | 20.5 | 20 | 8 |
| 1736285340 | 23.01 | 0 | 0.00 | 23.01 | 23.01 | 23.01 | 0 |
| 1736198940 | 23.01 | 0 | 0.00 | 23.01 | 23.01 | 23.01 | 0 |
| 1735939740 | 23.01 | 0.21 | 0.92 | 23.01 | 23.01 | 23.01 | 7 |
| 1735853400 | 22.8 | 0 | 0.00 | 22.8 | 22.8 | 22.8 | 0 |
| 1735594200 | 22.8 | -4.18 | -15.49 | 22.9 | 22.9 | 22.8 | 24 |
| 1735334940 | 26.98 | -0.01 | -0.04 | 26.98 | 26.98 | 26.98 | 2 |
| 1735248540 | 26.99 | 6.32 | 30.58 | 22.99 | 26.99 | 22.99 | 34 |
| 1734989340 | 20.67 | -0.39 | -1.85 | 21.06 | 21.6 | 20.67 | 92 |
| 1734730200 | 21.06 | 0.76 | 3.74 | 21.06 | 21.06 | 21.06 | 6 |
| 1734643800 | 20.3 | -1.2 | -5.58 | 19.89 | 21.61 | 19.89 | 31 |
| 1734557400 | 21.5 | -2.27 | -9.55 | 21.5 | 21.5 | 21.5 | 35 |
| 1734470940 | 23.77 | 0 | 0.00 | 23.77 | 23.77 | 23.77 | 0 |
| 1734384540 | 23.77 | 0 | 0.00 | 23.77 | 23.77 | 23.77 | 0 |
| 1734125340 | 23.77 | 0 | 0.00 | 23.77 | 23.77 | 23.77 | 0 |
| 1734038940 | 23.77 | 0 | 0.00 | 23.77 | 23.77 | 23.77 | 0 |
| 1733952540 | 23.77 | 0 | 0.00 | 23.77 | 23.77 | 23.76 | 7 |
| 1733866140 | 23.77 | 0 | 0.00 | 23.77 | 23.77 | 23.77 | 1 |
| 1733779740 | 23.77 | 2.57 | 12.12 | 22.99 | 23.77 | 22.99 | 34 |
| 1733520600 | 21.2 | -0.4 | -1.85 | 21.2 | 21.2 | 21.2 | 97 |
| 1733434200 | 21.6 | 0 | 0.00 | 21.6 | 21.6 | 21.6 | 0 |
| 1733347800 | 21.6 | 2.6 | 13.68 | 20 | 22.2 | 20 | 105 |
| 1733261340 | 19 | -0.51 | -2.61 | 21 | 21.01 | 19 | 105 |
| 1733174940 | 19.51 | -3.54 | -15.36 | 21.6 | 21.6 | 19.51 | 44 |
| 1732915800 | 23.05 | 0 | 0.00 | 23.05 | 23.05 | 23.05 | 0 |
| 1732829400 | 23.05 | 0 | 0.00 | 23.05 | 23.05 | 23.05 | 0 |
| 1732743000 | 23.05 | 0 | 0.00 | 23.05 | 23.05 | 23.05 | 0 |
| 1732656600 | 23.05 | 0 | 0.00 | 23.04 | 23.05 | 23.04 | 27 |
| 1732570140 | 23.05 | 0.82 | 3.69 | 23 | 23.05 | 23 | 4 |
| 1732310940 | 22.23 | -0.77 | -3.35 | 21.27 | 22.23 | 21.27 | 40 |
| 1732224600 | 23 | -0.76 | -3.20 | 23 | 23 | 21.25 | 112 |
| 1732051800 | 23.76 | 0.83 | 3.62 | 22.47 | 23.76 | 21 | 204 |
| 1731965340 | 22.93 | -3.06 | -11.77 | 22.01 | 22.93 | 22.01 | 27 |
| 1731619800 | 25.99 | 0 | 0.00 | 25.99 | 25.99 | 25.99 | 0 |
| 1731533400 | 25.99 | -0.01 | -0.04 | 23.74 | 26 | 23.17 | 158 |
| 1731446940 | 26 | 0 | 0.00 | 26 | 26 | 26 | 0 |
| 1731360540 | 26 | 0 | 0.00 | 26 | 26 | 26 | 5 |
| 1731101400 | 26 | -0.18 | -0.69 | 26 | 26 | 26 | 10 |
| 1731014940 | 26.18 | -0.51 | -1.91 | 26.18 | 26.18 | 26.18 | 18 |
| 1730928600 | 26.69 | 3.09 | 13.09 | 22.01 | 26.69 | 22.01 | 10 |
| 1730842200 | 23.6 | 1.1 | 4.89 | 23.01 | 23.6 | 23.01 | 34 |
| 1730755800 | 22.5 | -3.03 | -11.87 | 25 | 25 | 22.5 | 27 |
| 1730496600 | 25.53 | 1.53 | 6.38 | 25.53 | 25.53 | 25.53 | 75 |
| 1730410200 | 24 | -0.17 | -0.70 | 24 | 24 | 24 | 2 |
| 1730323800 | 24.17 | 1.87 | 8.39 | 23.4 | 24.17 | 23.4 | 62 |
| 1730237340 | 22.3 | -1.7 | -7.08 | 22.01 | 22.3 | 22 | 133 |
| 1730151000 | 24 | 0 | 0.00 | 24 | 24 | 24 | 0 |
| 1729891800 | 24 | 0 | 0.00 | 24 | 24 | 24 | 0 |
| 1729805400 | 24 | 1.13 | 4.94 | 23.2 | 26.77 | 23.2 | 11 |
| 1729719000 | 22.87 | 0 | 0.00 | 22.87 | 22.87 | 22.87 | 0 |
| 1729632600 | 22.87 | -1.08 | -4.51 | 23.95 | 24.5 | 22.87 | 249 |
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
