Premium
CVC Brasil Operadora E Agencia De Viagens SA (CVCB3T)
BOV
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| 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 |
|---|---|---|---|---|---|---|---|
| 1741296540 | 1.83 | 0.08 | 4.57 | 1.82 | 1.83 | 1.82 | 30000 |
| 1741210140 | 1.75 | 0.01 | 0.57 | 1.74 | 1.75 | 1.74 | 24000 |
| 1740778200 | 1.74 | -0.02 | -1.14 | 1.72 | 1.74 | 1.72 | 101000 |
| 1740691740 | 1.76 | -0.14 | -7.37 | 1.8 | 1.81 | 1.75 | 100500 |
| 1740605400 | 1.9 | 0.06 | 3.26 | 1.92 | 1.93 | 1.88 | 265000 |
| 1740519000 | 1.84 | 0.06 | 3.37 | 1.83 | 1.84 | 1.83 | 4000 |
| 1740432540 | 1.78 | -0.33 | -15.64 | 2.11 | 2.12 | 1.77 | 44000 |
| 1740173400 | 2.11 | 0.27 | 14.67 | 1.89 | 2.11 | 1.89 | 605000 |
| 1740087000 | 1.84 | -0.11 | -5.64 | 1.9 | 1.91 | 1.82 | 109900 |
| 1740000540 | 1.95 | -0.14 | -6.70 | 2 | 2.0099999 | 1.94 | 113000 |
| 1739914140 | 2.09 | -0.01 | -0.48 | 2.07 | 2.09 | 2.07 | 200 |
| 1739827800 | 2.1 | 0.08 | 3.96 | 2.04 | 2.14 | 2.04 | 2015900 |
| 1739568600 | 2.02 | 0.16 | 8.60 | 1.94 | 2.02 | 1.94 | 800 |
| 1739482140 | 1.86 | -0.03 | -1.59 | 1.86 | 1.87 | 1.85 | 300 |
| 1739395740 | 1.89 | -0.1 | -5.03 | 1.88 | 1.89 | 1.88 | 30000 |
| 1739309400 | 1.99 | -0.22 | -9.95 | 1.86 | 1.99 | 1.86 | 45000 |
| 1739222940 | 2.21 | 0 | 0.00 | 2.21 | 2.21 | 2.21 | 0 |
| 1738963740 | 2.21 | 0 | 0.00 | 2.21 | 2.21 | 2.21 | 0 |
| 1738877340 | 2.21 | 0.37 | 20.11 | 1.88 | 2.21 | 1.88 | 3100 |
| 1738790940 | 1.84 | -0.1 | -5.15 | 1.86 | 1.87 | 1.82 | 26500 |
| 1738704600 | 1.94 | -0.03 | -1.52 | 1.93 | 1.94 | 1.93 | 10000 |
| 1738618200 | 1.97 | -0.04 | -1.99 | 1.93 | 1.97 | 1.93 | 25000 |
| 1738358940 | 2.0099999 | 0.03 | 1.52 | 2 | 2.0099999 | 2 | 250000 |
| 1738272540 | 1.98 | 0.19 | 10.61 | 1.97 | 1.98 | 1.97 | 5300 |
| 1738186200 | 1.79 | -0.08 | -4.28 | 1.8 | 1.81 | 1.76 | 60000 |
| 1738099740 | 1.87 | -0.02 | -1.06 | 1.86 | 1.87 | 1.86 | 1000 |
| 1738013340 | 1.89 | 0.03 | 1.61 | 1.77 | 1.97 | 1.77 | 35000 |
| 1737754200 | 1.86 | -0.03 | -1.59 | 1.82 | 1.89 | 1.82 | 1200 |
| 1737667740 | 1.89 | 0.05 | 2.72 | 1.89 | 1.98 | 1.88 | 151300 |
| 1737581400 | 1.84 | 0 | 0.00 | 1.84 | 1.84 | 1.84 | 0 |
| 1737495000 | 1.84 | 0.1 | 5.75 | 1.83 | 1.84 | 1.83 | 5000 |
| 1737408600 | 1.74 | -0.11 | -5.95 | 1.7 | 1.74 | 1.7 | 43000 |
| 1737149400 | 1.85 | 0.14 | 8.19 | 1.73 | 1.85 | 1.73 | 4100 |
| 1737062940 | 1.71 | -0.1 | -5.52 | 1.97 | 1.98 | 1.7 | 700 |
| 1736976540 | 1.81 | 0.14 | 8.38 | 1.76 | 1.81 | 1.76 | 250500 |
| 1736890140 | 1.67 | -0.18 | -9.73 | 1.6399999 | 1.67 | 1.6399999 | 3500 |
| 1736803740 | 1.85 | 0 | 0.00 | 1.85 | 1.85 | 1.85 | 0 |
| 1736544540 | 1.85 | 0 | 0.00 | 1.85 | 1.85 | 1.85 | 0 |
| 1736458140 | 1.85 | 0.23 | 14.20 | 1.84 | 1.85 | 1.84 | 500 |
| 1736371740 | 1.62 | -0.05 | -2.99 | 1.56 | 1.62 | 1.56 | 34500 |
| 1736285400 | 1.67 | 0.09 | 5.70 | 1.66 | 1.67 | 1.66 | 15000 |
| 1736198940 | 1.58 | -0.14 | -8.14 | 1.67 | 1.68 | 1.57 | 250000 |
| 1735939740 | 1.72 | 0.18 | 11.69 | 1.54 | 1.72 | 1.53 | 153000 |
| 1735853400 | 1.54 | 0.14 | 10.00 | 1.55 | 1.58 | 1.53 | 754200 |
| 1735594200 | 1.4 | -0.03 | -2.10 | 1.36 | 1.43 | 1.35 | 588700 |
| 1735334940 | 1.43 | -0.05 | -3.38 | 1.43 | 1.49 | 1.3899999 | 1258000 |
| 1735248540 | 1.48 | -0.09 | -5.73 | 1.51 | 1.55 | 1.43 | 248900 |
| 1734989340 | 1.57 | -0.11 | -6.55 | 1.62 | 1.66 | 1.56 | 31900 |
| 1734730200 | 1.68 | 0.06 | 3.70 | 1.88 | 1.89 | 1.67 | 132100 |
| 1734643800 | 1.62 | 0.05 | 3.18 | 1.6399999 | 1.87 | 1.61 | 349600 |
| 1734557400 | 1.57 | -0.34 | -17.80 | 1.79 | 1.8 | 1.56 | 151100 |
| 1734470940 | 1.91 | -0.08 | -4.02 | 1.87 | 1.93 | 1.87 | 6400 |
| 1734384540 | 1.99 | -0.08 | -3.86 | 2 | 2.0099999 | 1.97 | 103100 |
| 1734125400 | 2.07 | 0 | 0.00 | 2.07 | 2.07 | 2.07 | 0 |
| 1734039000 | 2.07 | -0.16 | -7.17 | 2.08 | 2.09 | 2.06 | 20800 |
| 1733952540 | 2.23 | -0.01 | -0.45 | 2.16 | 2.23 | 2.16 | 49000 |
| 1733866140 | 2.24 | 0.12 | 5.66 | 2.15 | 2.2799999 | 2.15 | 48400 |
| 1733779740 | 2.12 | 0 | 0.00 | 2.07 | 2.22 | 2.0099999 | 4700 |
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
