Premium
TronoxPigmentos do Brasil S.A. (CRPG6)
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 | 0.7 | 3.58974358974 | 19.5 | 20.2 | 19.5 | 300 | 19.76666667 | PR |
| 4 | 0.19 | 0.949525237381 | 20.01 | 20.99 | 19.05 | 400 | 20.07096154 | PR |
| 12 | -4.81 | -19.2323070772 | 25.01 | 25.49 | 19.05 | 467 | 21.22238095 | PR |
| 26 | -9.19 | -31.269139163 | 29.39 | 29.99 | 19.05 | 986 | 26.53775353 | PR |
| 52 | -15.41 | -43.2743611345 | 35.61 | 37.49 | 19.05 | 843 | 29.35190345 | PR |
| 156 | -37.81 | -65.1784175142 | 58.01 | 59.99 | 19.05 | 2029 | 33.02721525 | PR |
| 260 | -5.67 | -21.9172787012 | 25.87 | 119.97 | 16.99 | 2470 | 36.57338709 | PR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738704600 | 20.2 | 0.2 | 1.00 | 20.2 | 20.2 | 20.2 | 1100 |
| 1738618200 | 20 | 0 | 0.00 | 20 | 20 | 20 | 100 |
| 1738358940 | 20 | 0.3 | 1.52 | 19.67 | 20 | 19.67 | 500 |
| 1738272600 | 19.7 | 0 | 0.00 | 19.7 | 19.7 | 19.7 | 0 |
| 1738186200 | 19.7 | 0.2 | 1.03 | 19.7 | 19.7 | 19.7 | 100 |
| 1738099740 | 19.5 | 0.44 | 2.31 | 19.5 | 19.5 | 19.5 | 500 |
| 1738013340 | 19.06 | -0.92 | -4.60 | 19.97 | 19.97 | 19.06 | 600 |
| 1737754140 | 19.98 | 0 | 0.00 | 19.98 | 19.98 | 19.98 | 0 |
| 1737667740 | 19.98 | -0.01 | -0.05 | 19.1 | 19.98 | 19.1 | 400 |
| 1737581400 | 19.99 | 0 | 0.00 | 19.99 | 19.99 | 19.99 | 0 |
| 1737495000 | 19.99 | 0 | 0.00 | 19.99 | 19.99 | 19.99 | 0 |
| 1737408600 | 19.99 | -0.49 | -2.39 | 19.56 | 19.99 | 19.05 | 1300 |
| 1737149400 | 20.48 | 0.76 | 3.85 | 20.48 | 20.48 | 20.48 | 100 |
| 1737062940 | 19.72 | -1.24 | -5.92 | 19.72 | 19.72 | 19.72 | 300 |
| 1736976540 | 20.96 | -0.02 | -0.10 | 20.02 | 20.96 | 20.01 | 500 |
| 1736890140 | 20.98 | 0 | 0.00 | 20.98 | 20.98 | 20.98 | 0 |
| 1736803740 | 20.98 | 0 | 0.00 | 20.98 | 20.98 | 20.98 | 0 |
| 1736544540 | 20.98 | -0.01 | -0.05 | 20.01 | 20.98 | 20.01 | 200 |
| 1736458140 | 20.99 | 0 | 0.00 | 20.99 | 20.99 | 20.99 | 0 |
| 1736371740 | 20.99 | 0 | 0.00 | 20.01 | 20.99 | 20.01 | 300 |
| 1736285400 | 20.99 | 0 | 0.00 | 20.01 | 20.99 | 20.01 | 300 |
| 1736198940 | 20.99 | 0.75 | 3.71 | 20.99 | 20.99 | 20.99 | 100 |
| 1735939800 | 20.24 | 0 | 0.00 | 20.24 | 20.24 | 20.24 | 0 |
| 1735853400 | 20.24 | -0.25 | -1.22 | 20.01 | 20.24 | 19.72 | 800 |
| 1735594200 | 20.49 | -0.56 | -2.66 | 20.51 | 21.46 | 20.05 | 900 |
| 1735334940 | 21.05 | 0.06 | 0.29 | 21.05 | 21.05 | 21.05 | 300 |
| 1735248540 | 20.99 | 0 | 0.00 | 20.99 | 20.99 | 20.99 | 0 |
| 1734989340 | 20.99 | 0 | 0.00 | 20.99 | 20.99 | 20.99 | 100 |
| 1734730200 | 20.99 | 0 | 0.00 | 20.99 | 20.99 | 20.99 | 0 |
| 1734643800 | 20.99 | 0 | 0.00 | 20.56 | 20.99 | 20.56 | 200 |
| 1734557400 | 20.99 | -0.21 | -0.99 | 20.7 | 20.99 | 20.6 | 800 |
| 1734470940 | 21.2 | 0 | 0.00 | 20.63 | 21.2 | 20.63 | 200 |
| 1734384540 | 21.2 | -0.28 | -1.30 | 21.74 | 21.74 | 21.2 | 200 |
| 1734125340 | 21.48 | 0.09 | 0.42 | 21.6 | 21.6 | 21.48 | 500 |
| 1734039000 | 21.39 | -0.1 | -0.47 | 21.13 | 21.49 | 21 | 600 |
| 1733952540 | 21.49 | -0.2 | -0.92 | 21.3 | 21.62 | 21.21 | 400 |
| 1733866140 | 21.69 | 0.09 | 0.42 | 21.13 | 21.69 | 21.12 | 500 |
| 1733779740 | 21.6 | 0.21 | 0.98 | 21.6 | 21.6 | 21.6 | 300 |
| 1733520600 | 21.39 | -0.01 | -0.05 | 21.39 | 21.39 | 21.35 | 400 |
| 1733434200 | 21.4 | 0 | 0.00 | 21.4 | 21.4 | 21.4 | 0 |
| 1733347800 | 21.4 | -0.61 | -2.77 | 22.01 | 22.01 | 20.33 | 1700 |
| 1733261340 | 22.01 | -1.25 | -5.37 | 23.4 | 23.49 | 22.01 | 1700 |
| 1733175000 | 23.26 | 0 | 0.00 | 23.26 | 23.26 | 23.26 | 0 |
| 1732915800 | 23.26 | 0 | 0.00 | 23.26 | 23.26 | 23.26 | 0 |
| 1732829400 | 23.26 | 0 | 0.00 | 23.26 | 23.26 | 23.26 | 0 |
| 1732743000 | 23.26 | 0 | 0.00 | 23.26 | 23.26 | 23.26 | 200 |
| 1732656600 | 23.26 | -0.75 | -3.12 | 23.72 | 23.75 | 23.01 | 600 |
| 1732570140 | 24.01 | -0.98 | -3.92 | 24.99 | 24.99 | 24.01 | 500 |
| 1732311000 | 24.99 | 0 | 0.00 | 24.99 | 24.99 | 24.99 | 0 |
| 1732224600 | 24.99 | 0.02 | 0.08 | 24.51 | 24.99 | 24.51 | 200 |
| 1732051740 | 24.97 | 0 | 0.00 | 24.97 | 24.97 | 24.97 | 0 |
| 1731965340 | 24.97 | -0.52 | -2.04 | 24.51 | 24.97 | 24.51 | 200 |
| 1731619800 | 25.49 | 0 | 0.00 | 25.49 | 25.49 | 25.49 | 0 |
| 1731533400 | 25.49 | 0 | 0.00 | 25.01 | 25.49 | 25.01 | 200 |
| 1731446940 | 25.49 | 0 | 0.00 | 25.49 | 25.49 | 25.49 | 0 |
| 1731360540 | 25.49 | -0.51 | -1.96 | 25.36 | 25.49 | 25.01 | 400 |
| 1731101340 | 26 | 0 | 0.00 | 26 | 26 | 26 | 0 |
| 1731014940 | 26 | 0.02 | 0.08 | 26 | 26 | 26 | 200 |
| 1730928600 | 25.98 | 0 | 0.00 | 25.98 | 25.98 | 25.98 | 0 |
| 1730842200 | 25.98 | 0 | 0.00 | 25.98 | 25.98 | 25.98 | 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
