Premium
Centrais Eletricas Santa Catarina Sa (CLSC3)
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 | -2.02 | -2.5566384002 | 79.01 | 79.01 | 76.99 | 333 | 77.596 | CS |
| 4 | -0.01 | -0.012987012987 | 77 | 79.87 | 76.99 | 333 | 77.7285 | CS |
| 12 | 1.09 | 1.43610013175 | 75.9 | 80 | 72.82 | 450 | 77.6447619 | CS |
| 26 | 4.92 | 6.82669626752 | 72.07 | 80 | 72.06 | 435 | 76.0862069 | CS |
| 52 | 10.49 | 15.7744360902 | 66.5 | 80 | 63 | 466 | 70.76451467 | CS |
| 156 | 15.02 | 24.2375342908 | 61.97 | 80 | 45.03 | 965 | 53.73152975 | CS |
| 260 | 20.99 | 37.4821428571 | 56 | 94.76 | 45.03 | 1223 | 56.34323822 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740173400 | 76.99 | 0 | 0.00 | 76.99 | 76.99 | 76.99 | 0 |
| 1740087000 | 76.99 | 0 | 0.00 | 76.99 | 76.99 | 76.99 | 200 |
| 1740000540 | 76.99 | -2.02 | -2.56 | 76.99 | 76.99 | 76.99 | 500 |
| 1739914200 | 79.01 | 0 | 0.00 | 79.01 | 79.01 | 79.01 | 0 |
| 1739827800 | 79.01 | -0.86 | -1.08 | 79.01 | 79.01 | 79.01 | 300 |
| 1739568540 | 79.87 | 0 | 0.00 | 79.87 | 79.87 | 79.87 | 0 |
| 1739482140 | 79.87 | 0 | 0.00 | 79.87 | 79.87 | 79.87 | 0 |
| 1739395740 | 79.87 | 0 | 0.00 | 79.87 | 79.87 | 79.87 | 0 |
| 1739309340 | 79.87 | 0 | 0.00 | 79.87 | 79.87 | 79.87 | 0 |
| 1739222940 | 79.87 | 0 | 0.00 | 79.87 | 79.87 | 79.87 | 0 |
| 1738963740 | 79.87 | 0 | 0.00 | 79.87 | 79.87 | 79.87 | 0 |
| 1738877340 | 79.87 | 0 | 0.00 | 79.87 | 79.87 | 79.87 | 0 |
| 1738790940 | 79.87 | 0 | 0.00 | 79.87 | 79.87 | 79.87 | 0 |
| 1738704540 | 79.87 | 0 | 0.00 | 79.87 | 79.87 | 79.87 | 0 |
| 1738618140 | 79.87 | 0 | 0.00 | 79.87 | 79.87 | 79.87 | 0 |
| 1738358940 | 79.87 | 2.87 | 3.73 | 77 | 79.87 | 77 | 300 |
| 1738272540 | 77 | 0 | 0.00 | 77 | 77 | 77 | 600 |
| 1738186200 | 77 | 0 | 0.00 | 77 | 77 | 77 | 100 |
| 1738099800 | 77 | 0 | 0.00 | 77 | 77 | 77 | 0 |
| 1738013400 | 77 | 0 | 0.00 | 77 | 77 | 77 | 0 |
| 1737754200 | 77 | 0 | 0.00 | 77 | 77 | 77 | 0 |
| 1737667800 | 77 | 0 | 0.00 | 77 | 77 | 77 | 0 |
| 1737581400 | 77 | 0 | 0.00 | 77 | 77 | 77 | 100 |
| 1737494940 | 77 | 0 | 0.00 | 77 | 77 | 77 | 0 |
| 1737408540 | 77 | 0 | 0.00 | 77 | 77 | 77 | 0 |
| 1737149340 | 77 | 0 | 0.00 | 77 | 77 | 77 | 0 |
| 1737062940 | 77 | -2.7 | -3.39 | 77.4 | 77.4 | 77 | 400 |
| 1736976540 | 79.7 | 2.2 | 2.84 | 78.94 | 80 | 78.94 | 900 |
| 1736890140 | 77.5 | 0 | 0.00 | 77.5 | 77.5 | 77.5 | 0 |
| 1736803740 | 77.5 | 0 | 0.00 | 77.5 | 77.5 | 77.5 | 0 |
| 1736544540 | 77.5 | 0 | 0.00 | 77.5 | 77.5 | 77.5 | 0 |
| 1736458140 | 77.5 | 0 | 0.00 | 77.5 | 77.5 | 77.5 | 0 |
| 1736371740 | 77.5 | -1.74 | -2.20 | 72.82 | 77.5 | 72.82 | 2300 |
| 1736285400 | 79.24 | 0 | 0.00 | 79.24 | 79.24 | 79.24 | 0 |
| 1736199000 | 79.24 | 0 | 0.00 | 79.24 | 79.24 | 79.24 | 0 |
| 1735939800 | 79.24 | 0 | 0.00 | 79.24 | 79.24 | 79.24 | 0 |
| 1735853400 | 79.24 | 0 | 0.00 | 79.24 | 79.24 | 79.24 | 0 |
| 1735594200 | 79.24 | 0 | 0.00 | 79.24 | 79.24 | 79.24 | 0 |
| 1735335000 | 79.24 | 0 | 0.00 | 79.24 | 79.24 | 79.24 | 0 |
| 1735248600 | 79.24 | 0 | 0.00 | 79.24 | 79.24 | 79.24 | 0 |
| 1734989400 | 79.24 | 0 | 0.00 | 79.24 | 79.24 | 79.24 | 0 |
| 1734730200 | 79.24 | 0 | 0.00 | 79.24 | 79.24 | 79.24 | 0 |
| 1734643800 | 79.24 | 0 | 0.00 | 79.24 | 79.24 | 79.24 | 0 |
| 1734557400 | 79.24 | 4.24 | 5.65 | 79.24 | 79.24 | 79.24 | 100 |
| 1734471000 | 75 | 0 | 0.00 | 75 | 75 | 75 | 0 |
| 1734384600 | 75 | 0 | 0.00 | 75 | 75 | 75 | 0 |
| 1734125400 | 75 | 0 | 0.00 | 75 | 75 | 75 | 0 |
| 1734039000 | 75 | 0 | 0.00 | 75 | 75 | 75 | 100 |
| 1733952540 | 75 | 0 | 0.00 | 75 | 75 | 75 | 0 |
| 1733866140 | 75 | 0 | 0.00 | 75 | 75 | 75 | 0 |
| 1733779740 | 75 | 1.79 | 2.45 | 77 | 77 | 75 | 200 |
| 1733520540 | 73.21 | 0 | 0.00 | 73.21 | 73.21 | 73.21 | 0 |
| 1733434140 | 73.21 | 0 | 0.00 | 73.21 | 73.21 | 73.21 | 0 |
| 1733347740 | 73.21 | 0 | 0.00 | 73.21 | 73.21 | 73.21 | 0 |
| 1733261340 | 73.21 | -2.69 | -3.54 | 73.21 | 73.21 | 73.21 | 100 |
| 1733174940 | 75.9 | 0.9 | 1.20 | 75.9 | 75.9 | 75.9 | 200 |
| 1732915740 | 75 | 0.99 | 1.34 | 73 | 75 | 73 | 1300 |
| 1732829340 | 74.01 | 0 | 0.00 | 74.01 | 74.01 | 74.01 | 0 |
| 1732742940 | 74.01 | 0 | 0.00 | 74.01 | 74.01 | 74.01 | 0 |
| 1732656540 | 74.01 | 0 | 0.00 | 74.01 | 74.01 | 74.01 | 0 |
| 1732570140 | 74.01 | 0 | 0.00 | 74.01 | 74.01 | 74.01 | 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
