Premium
Capitania Agro Strategies Fiagroimobiliario (CPTR11)
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 | 0.2 | 3.18979266348 | 6.27 | 6.5 | 6.19 | 115606 | 6.34530555 | FU |
| 4 | 0.45 | 7.47508305648 | 6.02 | 6.5 | 5.96 | 92744 | 6.2072922 | FU |
| 12 | 0.03 | 0.465838509317 | 6.44 | 6.77 | 5.71 | 159444 | 6.09249933 | FU |
| 26 | -1.71 | -20.9046454768 | 8.18 | 8.61 | 5.71 | 171597 | 6.64857607 | FU |
| 52 | -2.2 | -25.3748558247 | 8.67 | 8.98 | 5.71 | 152920 | 7.43019106 | FU |
| 156 | -93.53 | -93.53 | 100 | 109.75 | 5.71 | 85702 | 14.45898881 | FU |
| 260 | -93.53 | -93.53 | 100 | 109.75 | 5.71 | 85702 | 14.45898881 | FU |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740000540 | 6.47 | -0.01 | -0.15 | 6.43 | 6.5 | 6.41 | 899631 |
| 1739914140 | 6.48 | 0.13 | 2.05 | 6.35 | 6.48 | 6.34 | 77800 |
| 1739827800 | 6.35 | 0.04 | 0.63 | 6.3099999 | 6.35 | 6.29 | 273094 |
| 1739568600 | 6.3099999 | 0.08 | 1.28 | 6.23 | 6.35 | 6.21 | 62052 |
| 1739482140 | 6.23 | -0.11 | -1.74 | 6.2699999 | 6.39 | 6.19 | 79042 |
| 1739395740 | 6.34 | 0.04 | 0.63 | 6.2699999 | 6.34 | 6.25 | 86041 |
| 1739309400 | 6.3 | 0.05 | 0.80 | 6.29 | 6.3099999 | 6.25 | 50728 |
| 1739222940 | 6.25 | 0 | 0.00 | 6.24 | 6.3 | 6.24 | 58434 |
| 1738963800 | 6.25 | 0.01 | 0.16 | 6.25 | 6.38 | 6.24 | 112606 |
| 1738877340 | 6.24 | -0.01 | -0.16 | 6.24 | 6.4 | 6.24 | 76279 |
| 1738790940 | 6.25 | -0.02 | -0.32 | 6.2 | 6.39 | 6.2 | 114410 |
| 1738704600 | 6.2699999 | 0.05 | 0.80 | 6.22 | 6.36 | 6.13 | 80869 |
| 1738618200 | 6.22 | 0.02 | 0.32 | 6.2 | 6.38 | 6.2 | 90221 |
| 1738358940 | 6.2 | 0.12 | 1.97 | 6.05 | 6.2 | 6.01 | 143786 |
| 1738272540 | 6.08 | 0.04 | 0.66 | 5.99 | 6.1 | 5.99 | 71305 |
| 1738186200 | 6.04 | 0.05 | 0.83 | 5.99 | 6.0599999 | 5.99 | 45200 |
| 1738099740 | 5.99 | 0 | 0.00 | 5.99 | 6.0199999 | 5.98 | 66674 |
| 1738013340 | 5.99 | -0.06 | -0.99 | 5.96 | 6.03 | 5.96 | 90993 |
| 1737754200 | 6.05 | 0.04 | 0.67 | 6 | 6.1 | 6 | 63839 |
| 1737667740 | 6.01 | 0.02 | 0.33 | 5.99 | 6.04 | 5.96 | 128274 |
| 1737581400 | 5.99 | 0.03 | 0.50 | 6.0199999 | 6.05 | 5.96 | 83237 |
| 1737495000 | 5.96 | -0.03 | -0.50 | 6 | 6.03 | 5.94 | 92060 |
| 1737408600 | 5.99 | -0.04 | -0.66 | 5.92 | 6.08 | 5.92 | 78365 |
| 1737149400 | 6.03 | 0.02 | 0.33 | 5.97 | 6.09 | 5.92 | 128353 |
| 1737062940 | 6.01 | 0.02 | 0.33 | 5.98 | 6.03 | 5.97 | 58178 |
| 1736976540 | 5.99 | -0.01 | -0.17 | 5.96 | 6.03 | 5.96 | 63664 |
| 1736890140 | 6 | -0.02 | -0.33 | 6.0199999 | 6.05 | 5.95 | 87729 |
| 1736803740 | 6.0199999 | -0.05 | -0.82 | 6.07 | 6.07 | 6 | 82000 |
| 1736544540 | 6.07 | 0.02 | 0.33 | 6 | 6.1 | 5.99 | 59527 |
| 1736458140 | 6.05 | 0.06 | 1.00 | 6.01 | 6.1 | 6.01 | 100670 |
| 1736371740 | 5.99 | -0.06 | -0.99 | 6 | 6.14 | 5.98 | 76577 |
| 1736285400 | 6.05 | 0.01 | 0.17 | 6.04 | 6.05 | 5.98 | 92277 |
| 1736198940 | 6.04 | -0.01 | -0.17 | 6.03 | 6.05 | 5.97 | 92757 |
| 1735939740 | 6.05 | -0.01 | -0.17 | 5.95 | 6.0599999 | 5.95 | 54209 |
| 1735853400 | 6.0599999 | -0.06 | -0.98 | 6 | 6.09 | 5.96 | 73358 |
| 1735594200 | 6.12 | 0.06 | 0.99 | 6.1 | 6.15 | 5.95 | 86552 |
| 1735334940 | 6.0599999 | 0.07 | 1.17 | 6.19 | 6.19 | 6 | 81872 |
| 1735248540 | 5.99 | 0.02 | 0.34 | 5.97 | 6.19 | 5.71 | 1023033 |
| 1734989340 | 5.97 | 0.02 | 0.34 | 5.9 | 5.97 | 5.86 | 776523 |
| 1734730200 | 5.95 | -0.02 | -0.34 | 5.9 | 6.3 | 5.8099999 | 214230 |
| 1734643800 | 5.97 | -0.04 | -0.67 | 6.01 | 6.09 | 5.86 | 1786668 |
| 1734557400 | 6.01 | -0.1 | -1.64 | 6.07 | 6.14 | 6 | 204968 |
| 1734470940 | 6.11 | 0 | 0.00 | 6.0599999 | 6.22 | 6.0199999 | 145917 |
| 1734384540 | 6.11 | -0.01 | -0.16 | 6.12 | 6.15 | 6.0199999 | 143214 |
| 1734125340 | 6.12 | -0.02 | -0.33 | 6.14 | 6.17 | 6.11 | 103320 |
| 1734039000 | 6.14 | -0.01 | -0.16 | 6.11 | 6.19 | 6.11 | 122347 |
| 1733952540 | 6.15 | -0.08 | -1.28 | 6.21 | 6.24 | 6.12 | 151760 |
| 1733866140 | 6.23 | -0.08 | -1.27 | 6.24 | 6.28 | 6.2 | 114289 |
| 1733779740 | 6.3099999 | 0.05 | 0.80 | 6.21 | 6.34 | 6.21 | 112097 |
| 1733520600 | 6.26 | -0.01 | -0.16 | 6.23 | 6.3099999 | 6.21 | 104631 |
| 1733434200 | 6.2699999 | -0.04 | -0.63 | 6.2699999 | 6.3 | 6.25 | 107115 |
| 1733347800 | 6.3099999 | -0.08 | -1.25 | 6.41 | 6.44 | 6.25 | 105011 |
| 1733261340 | 6.39 | -0.04 | -0.62 | 6.4 | 6.43 | 6.33 | 77180 |
| 1733174940 | 6.43 | -0.09 | -1.38 | 6.59 | 6.64 | 6.32 | 74352 |
| 1732915740 | 6.5199999 | -0.01 | -0.15 | 6.53 | 6.63 | 6.41 | 93925 |
| 1732829400 | 6.53 | 0.05 | 0.77 | 6.48 | 6.77 | 6.43 | 116179 |
| 1732743000 | 6.48 | 0.04 | 0.62 | 6.44 | 6.63 | 6.38 | 189091 |
| 1732656600 | 6.44 | 0.12 | 1.90 | 6.3099999 | 6.44 | 6.3099999 | 920811 |
| 1732570140 | 6.32 | 0.01 | 0.16 | 6.3099999 | 6.35 | 6.28 | 125148 |
| 1732310940 | 6.3099999 | 0.01 | 0.16 | 6.26 | 6.3099999 | 6.25 | 54637 |
| 1732224600 | 6.3 | -0.01 | -0.16 | 6.26 | 6.3099999 | 6.21 | 156013 |
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
