Premium
CSN Mineracao S.A (CMIN3T)
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 | 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 |
|---|---|---|---|---|---|---|---|
| 1740605400 | 5.5199999 | 0 | 0.00 | 5.5199999 | 5.5199999 | 5.5199999 | 0 |
| 1740519000 | 5.5199999 | 0 | 0.00 | 5.5199999 | 5.5199999 | 5.5199999 | 0 |
| 1740432600 | 5.5199999 | 0 | 0.00 | 5.5199999 | 5.5199999 | 5.5199999 | 0 |
| 1740173400 | 5.5199999 | 0 | 0.00 | 5.5199999 | 5.5199999 | 5.5199999 | 0 |
| 1740087000 | 5.5199999 | 0.04 | 0.73 | 5.51 | 5.5199999 | 5.51 | 8500 |
| 1740000540 | 5.48 | -0.11 | -1.97 | 5.47 | 5.48 | 5.47 | 5000 |
| 1739914140 | 5.59 | 0.03 | 0.54 | 5.58 | 5.59 | 5.58 | 8000 |
| 1739827800 | 5.5599999 | 0.03 | 0.54 | 5.96 | 5.97 | 5.55 | 13000 |
| 1739568600 | 5.53 | 0.33 | 6.35 | 5.45 | 5.53 | 5.45 | 21100 |
| 1739482140 | 5.2 | 0.13 | 2.56 | 5.12 | 5.48 | 5.1 | 45600 |
| 1739395740 | 5.07 | -0.52 | -9.30 | 5.22 | 5.23 | 5.0599999 | 32500 |
| 1739309340 | 5.59 | 0 | 0.00 | 5.59 | 5.59 | 5.59 | 0 |
| 1739222940 | 5.59 | 0 | 0.00 | 5.59 | 5.59 | 5.59 | 0 |
| 1738963740 | 5.59 | 0 | 0.00 | 5.59 | 5.59 | 5.59 | 0 |
| 1738877340 | 5.59 | 0.21 | 3.90 | 5.41 | 5.59 | 5.41 | 6000 |
| 1738790940 | 5.38 | 0.05 | 0.94 | 5.37 | 5.38 | 5.37 | 8000 |
| 1738704600 | 5.33 | -0.03 | -0.56 | 5.32 | 5.33 | 5.32 | 300 |
| 1738618140 | 5.36 | 0 | 0.00 | 5.36 | 5.36 | 5.36 | 0 |
| 1738358940 | 5.36 | 0 | 0.00 | 5.36 | 5.36 | 5.36 | 0 |
| 1738272540 | 5.36 | 0 | 0.00 | 5.36 | 5.36 | 5.36 | 0 |
| 1738186140 | 5.36 | 0 | 0.00 | 5.36 | 5.36 | 5.36 | 0 |
| 1738099740 | 5.36 | 0 | 0.00 | 5.36 | 5.36 | 5.36 | 0 |
| 1738013340 | 5.36 | 0.07 | 1.32 | 5.35 | 5.36 | 5.35 | 1000 |
| 1737754200 | 5.29 | 0.05 | 0.95 | 5.28 | 5.29 | 5.28 | 30000 |
| 1737667800 | 5.24 | 0 | 0.00 | 5.24 | 5.24 | 5.24 | 0 |
| 1737581400 | 5.24 | 0 | 0.00 | 5.24 | 5.24 | 5.24 | 0 |
| 1737495000 | 5.24 | 0 | 0.00 | 5.24 | 5.24 | 5.24 | 0 |
| 1737408600 | 5.24 | 0.18 | 3.56 | 5.23 | 5.24 | 5.23 | 10000 |
| 1737149400 | 5.0599999 | 0.1 | 2.02 | 5.05 | 5.0599999 | 5.05 | 5000 |
| 1737062940 | 4.96 | -0.4 | -7.46 | 5.37 | 5.38 | 4.92 | 61100 |
| 1736976540 | 5.36 | 0 | 0.00 | 5.36 | 5.36 | 5.36 | 0 |
| 1736890140 | 5.36 | 0 | 0.00 | 5.36 | 5.36 | 5.36 | 0 |
| 1736803740 | 5.36 | 0.61 | 12.84 | 5.35 | 5.36 | 5.35 | 400 |
| 1736544540 | 4.75 | 0 | 0.00 | 4.75 | 4.75 | 4.75 | 0 |
| 1736458140 | 4.75 | 0.04 | 0.85 | 4.74 | 4.75 | 4.74 | 200000 |
| 1736371740 | 4.71 | -0.17 | -3.48 | 5.5 | 5.51 | 4.7 | 29900 |
| 1736285400 | 4.88 | -0.17 | -3.37 | 4.87 | 4.88 | 4.87 | 20000 |
| 1736198940 | 5.05 | 0.01 | 0.20 | 5.26 | 5.2699999 | 5.04 | 13600 |
| 1735939740 | 5.04 | -0.13 | -2.51 | 5.08 | 5.09 | 5.03 | 5300 |
| 1735853400 | 5.17 | -0.05 | -0.96 | 5.16 | 5.39 | 5.15 | 19400 |
| 1735594200 | 5.22 | 0.14 | 2.76 | 5.22 | 5.23 | 5.21 | 1400 |
| 1735334940 | 5.08 | -0.18 | -3.42 | 5.5199999 | 5.53 | 5.07 | 98600 |
| 1735248540 | 5.26 | 0.06 | 1.15 | 5.25 | 5.26 | 5.25 | 200 |
| 1734989340 | 5.2 | -0.19 | -3.53 | 5.19 | 5.2 | 5.19 | 10000 |
| 1734730200 | 5.39 | -0.06 | -1.10 | 5.38 | 5.39 | 5.38 | 100 |
| 1734643800 | 5.45 | -0.26 | -4.55 | 5.44 | 5.45 | 5.44 | 28000 |
| 1734557400 | 5.71 | -0.01 | -0.17 | 5.48 | 5.76 | 5.48 | 2000 |
| 1734470940 | 5.72 | 0 | 0.00 | 5.72 | 5.72 | 5.72 | 0 |
| 1734384540 | 5.72 | 0.1 | 1.78 | 5.71 | 5.72 | 5.71 | 60000 |
| 1734125340 | 5.62 | -0.18 | -3.10 | 5.61 | 5.62 | 5.61 | 36000 |
| 1734039000 | 5.8 | 0.04 | 0.69 | 5.79 | 5.8 | 5.79 | 1000 |
| 1733952540 | 5.76 | 0.44 | 8.27 | 5.79 | 5.8 | 5.75 | 10200 |
| 1733866200 | 5.32 | 0 | 0.00 | 5.32 | 5.32 | 5.32 | 0 |
| 1733779800 | 5.32 | 0 | 0.00 | 5.32 | 5.32 | 5.32 | 0 |
| 1733520600 | 5.32 | 0 | 0.00 | 5.32 | 5.32 | 5.32 | 0 |
| 1733434200 | 5.32 | -0.01 | -0.19 | 5.3 | 5.35 | 5.3 | 24600 |
| 1733347800 | 5.33 | 0 | 0.00 | 5.57 | 5.58 | 5.2699999 | 15100 |
| 1733261340 | 5.33 | 0.05 | 0.95 | 5.25 | 5.33 | 5.25 | 39000 |
| 1733174940 | 5.28 | 0 | 0.00 | 5.28 | 5.28 | 5.28 | 0 |
| 1732915740 | 5.28 | -0.04 | -0.75 | 5.2699999 | 5.28 | 5.2699999 | 1300 |
| 1732829400 | 5.32 | 0.08 | 1.53 | 5.3099999 | 5.32 | 5.3099999 | 1000 |
| 1732743000 | 5.24 | -0.05 | -0.95 | 5.23 | 5.24 | 5.23 | 10000 |
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
