Premium
TronoxPigmentos do Brasil S.A. (CRPG3F)
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 |
|---|---|---|---|---|---|---|---|
| 1741382940 | 19 | 0 | 0.00 | 19 | 19 | 19 | 0 |
| 1741296540 | 19 | -2.15 | -10.17 | 22.29 | 22.29 | 19 | 3 |
| 1741210200 | 21.15 | 0 | 0.00 | 21.15 | 21.15 | 21.15 | 0 |
| 1740778200 | 21.15 | 0 | 0.00 | 21.15 | 21.15 | 21.15 | 5 |
| 1740691740 | 21.15 | 0 | 0.00 | 21.15 | 21.15 | 21.15 | 0 |
| 1740605340 | 21.15 | 0 | 0.00 | 21.15 | 21.15 | 21.15 | 0 |
| 1740518940 | 21.15 | 0 | 0.00 | 21.15 | 21.15 | 21.15 | 0 |
| 1740432540 | 21.15 | -0.02 | -0.09 | 21.15 | 21.15 | 21.15 | 10 |
| 1740173400 | 21.17 | 3.19 | 17.74 | 21.17 | 21.17 | 21.17 | 1 |
| 1740087000 | 17.98 | 0 | 0.00 | 17.98 | 17.98 | 17.98 | 0 |
| 1740000600 | 17.98 | 0 | 0.00 | 17.98 | 17.98 | 17.98 | 0 |
| 1739914200 | 17.98 | 0 | 0.00 | 17.98 | 17.98 | 17.98 | 0 |
| 1739827800 | 17.98 | 0 | 0.00 | 17.98 | 17.98 | 17.98 | 0 |
| 1739568600 | 17.98 | -7.01 | -28.05 | 17.98 | 17.98 | 17.98 | 1 |
| 1739482140 | 24.99 | 0 | 0.00 | 24.99 | 24.99 | 24.99 | 0 |
| 1739395740 | 24.99 | 4.99 | 24.95 | 24.99 | 24.99 | 24.99 | 48 |
| 1739309400 | 20 | -0.72 | -3.47 | 20 | 20 | 20 | 48 |
| 1739223000 | 20.72 | 0 | 0.00 | 20.72 | 20.72 | 20.72 | 0 |
| 1738963800 | 20.72 | -4.25 | -17.02 | 20.72 | 20.72 | 20.72 | 2 |
| 1738877340 | 24.97 | 0 | 0.00 | 24.97 | 24.97 | 24.97 | 0 |
| 1738790940 | 24.97 | 0 | 0.00 | 24.97 | 24.97 | 24.97 | 0 |
| 1738704540 | 24.97 | 0 | 0.00 | 24.97 | 24.97 | 24.97 | 0 |
| 1738618140 | 24.97 | 0 | 0.00 | 24.97 | 24.97 | 24.97 | 0 |
| 1738358940 | 24.97 | 0.97 | 4.04 | 24.97 | 24.97 | 24.97 | 1 |
| 1738272540 | 24 | 3.97 | 19.82 | 24 | 24 | 24 | 5 |
| 1738186200 | 20.03 | 0 | 0.00 | 20.03 | 20.03 | 20.03 | 0 |
| 1738099800 | 20.03 | 0 | 0.00 | 20.03 | 20.03 | 20.03 | 0 |
| 1738013400 | 20.03 | 0 | 0.00 | 20.03 | 20.03 | 20.03 | 0 |
| 1737754200 | 20.03 | 0 | 0.00 | 20.03 | 20.03 | 20.03 | 0 |
| 1737667800 | 20.03 | 0 | 0.00 | 20.03 | 20.03 | 20.03 | 0 |
| 1737581400 | 20.03 | 0 | 0.00 | 20.03 | 20.03 | 20.03 | 0 |
| 1737495000 | 20.03 | 0 | 0.00 | 21.15 | 21.15 | 20.03 | 2 |
| 1737408540 | 20.03 | 0 | 0.00 | 20.03 | 20.03 | 20.03 | 0 |
| 1737149340 | 20.03 | 0 | 0.00 | 20.03 | 20.03 | 20.03 | 0 |
| 1737062940 | 20.03 | 0 | 0.00 | 20.03 | 20.03 | 20.03 | 0 |
| 1736976540 | 20.03 | -2.47 | -10.98 | 20.03 | 20.03 | 20.03 | 51 |
| 1736890140 | 22.5 | 0 | 0.00 | 22.5 | 22.5 | 22.5 | 0 |
| 1736803740 | 22.5 | 0 | 0.00 | 22.5 | 22.5 | 22.5 | 0 |
| 1736544540 | 22.5 | 0 | 0.00 | 22.5 | 22.5 | 22.5 | 0 |
| 1736458140 | 22.5 | 4.5 | 25.00 | 21.15 | 22.5 | 21.15 | 50 |
| 1736371740 | 18 | 0 | 0.00 | 18 | 18 | 18 | 0 |
| 1736285340 | 18 | 0 | 0.00 | 18 | 18 | 18 | 0 |
| 1736198940 | 18 | -4.01 | -18.22 | 18 | 18 | 18 | 3 |
| 1735939740 | 22.01 | 0.01 | 0.05 | 22.01 | 22.01 | 22.01 | 2 |
| 1735853400 | 22 | 0.85 | 4.02 | 23 | 23 | 22 | 2 |
| 1735594200 | 21.15 | 0 | 0.00 | 21.15 | 21.15 | 21.15 | 0 |
| 1735335000 | 21.15 | 0 | 0.00 | 21.15 | 21.15 | 21.15 | 0 |
| 1735248600 | 21.15 | 0 | 0.00 | 21.15 | 21.15 | 21.15 | 0 |
| 1734989400 | 21.15 | 0 | 0.00 | 21.15 | 21.15 | 21.15 | 0 |
| 1734730200 | 21.15 | 0 | 0.00 | 21.15 | 21.15 | 21.15 | 0 |
| 1734643800 | 21.15 | -1.85 | -8.04 | 21.15 | 21.15 | 21.15 | 12 |
| 1734557400 | 23 | 2 | 9.52 | 23 | 23 | 23 | 1 |
| 1734470940 | 21 | -1.99 | -8.66 | 21 | 21 | 21 | 19 |
| 1734384540 | 22.99 | 0 | 0.00 | 22.99 | 22.99 | 22.99 | 0 |
| 1734125340 | 22.99 | -0.01 | -0.04 | 22.99 | 22.99 | 22.99 | 1 |
| 1734038940 | 23 | 0 | 0.00 | 23 | 23 | 23 | 0 |
| 1733952540 | 23 | -3.51 | -13.24 | 23 | 23 | 23 | 23 |
| 1733835600 | 26.51 | 0 | 0.00 | 26.51 | 26.51 | 26.51 | 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
