Premium
Cia Gas Sao Paulo Comgas (CGAS3)
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 | -7.95 | -6.02500947329 | 131.95 | 131.95 | 123.25 | 150 | 123.5 | CS |
| 4 | 2.88 | 2.37780713342 | 121.12 | 131.95 | 120.09 | 140 | 121.98428571 | CS |
| 12 | 4 | 3.33333333333 | 120 | 159.58 | 120 | 157 | 128.48181818 | CS |
| 26 | -3 | -2.36220472441 | 127 | 159.58 | 115.05 | 200 | 125.93704545 | CS |
| 52 | 22.01 | 21.5805471125 | 101.99 | 159.58 | 93.52 | 413 | 122.99868778 | CS |
| 156 | 0 | 0 | 124 | 164.5 | 93.52 | 364 | 126.0551434 | CS |
| 260 | -20.99 | -14.4768604731 | 144.99 | 195 | 93.52 | 368 | 142.53851737 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741814940 | 124 | 0 | 0.00 | 124 | 124 | 124 | 0 |
| 1741728540 | 124 | 0 | 0.00 | 124 | 124 | 124 | 0 |
| 1741642140 | 124 | 0 | 0.00 | 124 | 124 | 124 | 0 |
| 1741382940 | 124 | 0.75 | 0.61 | 124 | 124 | 124 | 100 |
| 1741296540 | 123.25 | 3.16 | 2.63 | 131.94999 | 131.94999 | 123.25 | 200 |
| 1741210200 | 120.09 | 0 | 0.00 | 120.09 | 120.09 | 120.09 | 0 |
| 1740778200 | 120.09 | 0 | 0.00 | 120.09 | 120.09 | 120.09 | 0 |
| 1740691800 | 120.09 | 0 | 0.00 | 120.09 | 120.09 | 120.09 | 0 |
| 1740605400 | 120.09 | 0 | 0.00 | 120.09 | 120.09 | 120.09 | 0 |
| 1740519000 | 120.09 | 0 | 0.00 | 120.09 | 120.09 | 120.09 | 0 |
| 1740432600 | 120.09 | 0 | 0.00 | 120.09 | 120.09 | 120.09 | 0 |
| 1740173400 | 120.09 | -1 | -0.83 | 120.09 | 120.09 | 120.09 | 100 |
| 1740086940 | 121.09 | 0 | 0.00 | 121.09 | 121.09 | 121.09 | 0 |
| 1740000540 | 121.09 | -0.03 | -0.02 | 121.1 | 121.1 | 121.09 | 200 |
| 1739914140 | 121.12 | 0.11 | 0.09 | 121.12 | 121.12 | 121.12 | 100 |
| 1739827740 | 121.01 | 0 | 0.00 | 121.01 | 121.01 | 121.01 | 0 |
| 1739568540 | 121.01 | 0 | 0.00 | 121.01 | 121.01 | 121.01 | 0 |
| 1739482140 | 121.01 | 0 | 0.00 | 121.01 | 121.01 | 121.01 | 0 |
| 1739395740 | 121.01 | -3.99 | -3.19 | 121.01 | 121.01 | 121.01 | 100 |
| 1739309400 | 125 | 0 | 0.00 | 125 | 125 | 125 | 100 |
| 1739222940 | 125 | -0.5 | -0.40 | 125 | 125 | 125 | 200 |
| 1738963800 | 125.5 | -8.29 | -6.20 | 125.5 | 125.5 | 125.5 | 100 |
| 1738877340 | 133.79 | 0 | 0.00 | 133.79 | 133.79 | 133.79 | 0 |
| 1738790940 | 133.79 | -0.69 | -0.51 | 133.79 | 133.79 | 133.79 | 100 |
| 1738704600 | 134.47999 | -0.01 | -0.01 | 134.47999 | 134.47999 | 134.47999 | 100 |
| 1738618200 | 134.49 | 7.49 | 5.90 | 134.49 | 134.49 | 134.49 | 100 |
| 1738358940 | 127 | 0 | 0.00 | 127 | 127 | 127 | 0 |
| 1738272540 | 127 | -13.82 | -9.81 | 127 | 127 | 127 | 100 |
| 1738186140 | 140.82 | 0 | 0.00 | 140.82 | 140.82 | 140.82 | 0 |
| 1738099740 | 140.82 | 14.22 | 11.23 | 120.06 | 140.82 | 120.06 | 200 |
| 1738013400 | 126.6 | 0 | 0.00 | 126.6 | 126.6 | 126.6 | 0 |
| 1737754200 | 126.6 | 0 | 0.00 | 126.6 | 126.6 | 126.6 | 100 |
| 1737667740 | 126.6 | -32.37 | -20.36 | 126.6 | 126.6 | 126.6 | 200 |
| 1737581400 | 158.97 | 0 | 0.00 | 158.97 | 158.97 | 158.97 | 0 |
| 1737495000 | 158.97 | 0 | 0.00 | 158.97 | 158.97 | 158.97 | 0 |
| 1737408600 | 158.97 | 0 | 0.00 | 158.97 | 158.97 | 158.97 | 0 |
| 1737149400 | 158.97 | 36.78 | 30.10 | 159.58 | 159.58 | 158.97 | 300 |
| 1737062940 | 122.19 | 0 | 0.00 | 122.19 | 122.19 | 122.19 | 0 |
| 1736976540 | 122.19 | 0 | 0.00 | 122.19 | 122.19 | 122.19 | 0 |
| 1736890140 | 122.19 | 0 | 0.00 | 122.19 | 122.19 | 122.19 | 0 |
| 1736803740 | 122.19 | -0.01 | -0.01 | 122.19 | 122.19 | 122.19 | 100 |
| 1736544540 | 122.2 | 0 | 0.00 | 122.2 | 122.2 | 122.2 | 0 |
| 1736458140 | 122.2 | 0 | 0.00 | 122.2 | 122.2 | 122.2 | 0 |
| 1736371740 | 122.2 | 0.2 | 0.16 | 122.2 | 122.2 | 122.2 | 100 |
| 1736285340 | 122 | 0 | 0.00 | 122 | 122 | 122 | 0 |
| 1736198940 | 122 | 0 | 0.00 | 122 | 122 | 122 | 0 |
| 1735939740 | 122 | 2 | 1.67 | 120 | 122 | 120 | 600 |
| 1735853340 | 120 | 0 | 0.00 | 120 | 120 | 120 | 0 |
| 1735594140 | 120 | 0 | 0.00 | 120 | 120 | 120 | 0 |
| 1735334940 | 120 | 0 | 0.00 | 120 | 120 | 120 | 0 |
| 1735248540 | 120 | 0 | 0.00 | 120 | 120 | 120 | 100 |
| 1734989400 | 120 | 0 | 0.00 | 120 | 120 | 120 | 0 |
| 1734730200 | 120 | 0 | 0.00 | 120 | 120 | 120 | 0 |
| 1734643800 | 120 | 0 | 0.00 | 120 | 120 | 120 | 0 |
| 1734557400 | 120 | -2.1 | -1.72 | 120 | 120 | 120 | 100 |
| 1734470940 | 122.1 | 2.1 | 1.75 | 140 | 140 | 122.1 | 1100 |
| 1734384540 | 120 | -2 | -1.64 | 120 | 120 | 120 | 100 |
| 1734094800 | 122 | 0 | 0.00 | 122 | 122 | 122 | 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
