Premium
TronoxPigmentos do Brasil S.A. (CRPG5)
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 | 0.1 | 0.50505050505 | 19.8 | 19.98 | 19.45 | 920 | 19.90391304 | PR |
| 4 | -1.55 | -7.22610722611 | 21.45 | 21.45 | 19.38 | 1607 | 20.52995556 | PR |
| 12 | -5.25 | -20.8747514911 | 25.15 | 25.49 | 19.38 | 1645 | 22.75307509 | PR |
| 26 | -9.15 | -31.4974182444 | 29.05 | 30.27 | 19.38 | 1986 | 26.24076545 | PR |
| 52 | -17.16 | -46.303291959 | 37.06 | 37.92 | 19.38 | 2308 | 30.06885151 | PR |
| 156 | -36.11 | -64.4706302446 | 56.01 | 65 | 19.38 | 6331 | 36.18417302 | PR |
| 260 | -5.5 | -21.6535433071 | 25.4 | 122 | 15 | 11877 | 53.35789254 | PR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736544540 | 19.9 | 0 | 0.00 | 19.9 | 19.9 | 19.9 | 100 |
| 1736458140 | 19.9 | 0 | 0.00 | 19.6 | 19.9 | 19.6 | 200 |
| 1736371740 | 19.9 | -0.08 | -0.40 | 19.98 | 19.98 | 19.52 | 900 |
| 1736285400 | 19.98 | 0.34 | 1.73 | 19.98 | 19.98 | 19.94 | 2500 |
| 1736198940 | 19.64 | -0.26 | -1.31 | 19.7 | 19.96 | 19.64 | 700 |
| 1735939740 | 19.9 | 0 | 0.00 | 19.8 | 19.9 | 19.45 | 300 |
| 1735853400 | 19.9 | -0.1 | -0.50 | 20 | 20 | 19.38 | 1300 |
| 1735594200 | 20 | -0.85 | -4.08 | 20.58 | 20.58 | 20 | 3300 |
| 1735334940 | 20.85 | -0.14 | -0.67 | 20.56 | 20.89 | 20.55 | 1000 |
| 1735248540 | 20.99 | 0.05 | 0.24 | 20.3 | 20.99 | 20.2 | 2300 |
| 1734989340 | 20.94 | 0.19 | 0.92 | 20.02 | 20.97 | 20 | 1700 |
| 1734730200 | 20.75 | 0 | 0.00 | 20.75 | 20.75 | 20.75 | 0 |
| 1734643800 | 20.75 | -0.2 | -0.95 | 21.17 | 21.17 | 20.3 | 1900 |
| 1734557400 | 20.95 | -0.14 | -0.66 | 20.81 | 20.95 | 20.04 | 2500 |
| 1734470940 | 21.09 | 0.14 | 0.67 | 20.95 | 21.09 | 20.51 | 1900 |
| 1734384540 | 20.95 | -0.5 | -2.33 | 21.45 | 21.45 | 20.71 | 2000 |
| 1734125400 | 21.45 | 0 | 0.00 | 21.45 | 21.45 | 21.45 | 0 |
| 1734039000 | 21.45 | -0.12 | -0.56 | 21.45 | 21.45 | 21.45 | 200 |
| 1733952540 | 21.57 | -0.03 | -0.14 | 21.5 | 21.6 | 21.5 | 500 |
| 1733866140 | 21.6 | 0.3 | 1.41 | 21.4 | 21.6 | 21.35 | 3000 |
| 1733779740 | 21.3 | -0.95 | -4.27 | 22.01 | 22.39 | 21.3 | 2800 |
| 1733520600 | 22.25 | 0.53 | 2.44 | 21.98 | 22.25 | 21.8 | 1100 |
| 1733434200 | 21.72 | -0.27 | -1.23 | 21.99 | 22.1 | 21.71 | 2200 |
| 1733347800 | 21.99 | 0.39 | 1.81 | 21.84 | 22.04 | 21.84 | 1300 |
| 1733261340 | 21.6 | -0.88 | -3.91 | 22.17 | 22.49 | 21.6 | 2000 |
| 1733174940 | 22.48 | 0.35 | 1.58 | 22.04 | 22.48 | 21.52 | 1600 |
| 1732915740 | 22.13 | 0.12 | 0.55 | 22.19 | 22.49 | 22.1 | 3200 |
| 1732829400 | 22.01 | -1 | -4.35 | 23.01 | 23.01 | 22.01 | 1400 |
| 1732743000 | 23.01 | -0.15 | -0.65 | 23.35 | 23.45 | 23.01 | 1500 |
| 1732656600 | 23.16 | 0.17 | 0.74 | 23.16 | 23.16 | 23.16 | 100 |
| 1732570140 | 22.99 | 0.42 | 1.86 | 22.56 | 22.99 | 22.31 | 2200 |
| 1732310940 | 22.57 | -0.28 | -1.23 | 23 | 23 | 22.57 | 1100 |
| 1732224600 | 22.85 | -0.75 | -3.18 | 23.93 | 23.93 | 22.85 | 4500 |
| 1732051800 | 23.6 | 0.07 | 0.30 | 23.8 | 23.8 | 23.6 | 800 |
| 1731965340 | 23.53 | -0.97 | -3.96 | 24.11 | 24.27 | 23.53 | 3900 |
| 1731619800 | 24.5 | -0.3 | -1.21 | 24.4 | 24.5 | 24.37 | 2000 |
| 1731533400 | 24.8 | 0.23 | 0.94 | 24.35 | 24.8 | 24.3 | 2100 |
| 1731446940 | 24.57 | 0.17 | 0.70 | 24.15 | 24.57 | 24.15 | 200 |
| 1731360540 | 24.4 | -0.2 | -0.81 | 24.39 | 24.4 | 24.12 | 2400 |
| 1731101400 | 24.6 | -0.06 | -0.24 | 24.42 | 24.6 | 24.42 | 600 |
| 1731014940 | 24.66 | -0.14 | -0.56 | 24.85 | 24.85 | 24.66 | 600 |
| 1730928600 | 24.8 | -0.17 | -0.68 | 24.72 | 25.01 | 24.72 | 1200 |
| 1730842200 | 24.97 | 0.04 | 0.16 | 24.66 | 24.97 | 24.6 | 2200 |
| 1730755800 | 24.93 | 0.18 | 0.73 | 24.91 | 24.98 | 24.68 | 2000 |
| 1730496600 | 24.75 | -0.26 | -1.04 | 25 | 25.1 | 24.75 | 1200 |
| 1730410200 | 25.01 | -0.27 | -1.07 | 25.02 | 25.25 | 25.01 | 800 |
| 1730323800 | 25.28 | 0 | 0.00 | 25.28 | 25.28 | 25.1 | 1800 |
| 1730237340 | 25.28 | -0.21 | -0.82 | 25.42 | 25.43 | 25.03 | 1000 |
| 1730151000 | 25.49 | 0.4 | 1.59 | 25.21 | 25.49 | 23 | 5000 |
| 1729891800 | 25.09 | -0.11 | -0.44 | 25.39 | 25.39 | 25.09 | 200 |
| 1729805400 | 25.2 | 0 | 0.00 | 25.2 | 25.2 | 25.2 | 0 |
| 1729719000 | 25.2 | 0 | 0.00 | 25.2 | 25.36 | 25.12 | 1500 |
| 1729632600 | 25.2 | 0.08 | 0.32 | 25.17 | 25.23 | 25.17 | 1100 |
| 1729546140 | 25.12 | -0.37 | -1.45 | 25.2 | 25.22 | 25.11 | 1300 |
| 1729287000 | 25.49 | 0.49 | 1.96 | 25.15 | 25.49 | 25.08 | 800 |
| 1729200540 | 25 | -0.4 | -1.57 | 25.13 | 25.15 | 25 | 1400 |
| 1729114140 | 25.4 | -0.29 | -1.13 | 25.7 | 25.7 | 25.05 | 2300 |
| 1729027740 | 25.69 | 0.03 | 0.12 | 25.89 | 25.89 | 25.68 | 700 |
| 1728941340 | 25.66 | 0.16 | 0.63 | 25.6 | 25.66 | 25.6 | 200 |
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
