Premium
Engie Brasil Energia S.A. (EGIE3F)
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 | 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 |
|---|---|---|---|---|---|---|---|
| 1737062940 | 35.64 | 0.34 | 0.96 | 35.45 | 35.68 | 35.25 | 30124 |
| 1736976540 | 35.3 | 0.43 | 1.23 | 34.87 | 35.57 | 34.85 | 38938 |
| 1736890140 | 34.87 | 0.13 | 0.37 | 34.77 | 35.49 | 34.41 | 41006 |
| 1736803740 | 34.74 | -0.26 | -0.74 | 35 | 35.29 | 34.68 | 48080 |
| 1736544540 | 35 | -0.3 | -0.85 | 35.56 | 35.57 | 34.95 | 45958 |
| 1736458140 | 35.3 | 0.12 | 0.34 | 35.28 | 35.45 | 35.11 | 30356 |
| 1736371740 | 35.18 | -0.49 | -1.37 | 35.59 | 35.59 | 35.09 | 42210 |
| 1736285400 | 35.67 | 0.23 | 0.65 | 35.27 | 35.78 | 35.27 | 39530 |
| 1736198940 | 35.44 | 0.49 | 1.40 | 35.7 | 35.98 | 35.2 | 45277 |
| 1735939740 | 34.95 | -0.35 | -0.99 | 35.64 | 35.65 | 34.82 | 64971 |
| 1735853400 | 35.3 | -0.4 | -1.12 | 35.9 | 35.9 | 35.06 | 57570 |
| 1735594200 | 35.7 | 0.7 | 2.00 | 35.29 | 35.7 | 35 | 41234 |
| 1735334940 | 35 | -0.7 | -1.96 | 36 | 36 | 34.9 | 74460 |
| 1735248540 | 35.7 | 0 | 0.00 | 35.98 | 36.1 | 35.63 | 53860 |
| 1734989340 | 35.7 | -0.73 | -2.00 | 36.8 | 36.82 | 35.7 | 82449 |
| 1734730200 | 36.43 | -0.17 | -0.46 | 36.5 | 36.8 | 36.18 | 54230 |
| 1734643800 | 36.6 | 0.02 | 0.05 | 36.95 | 37.16 | 36.35 | 45555 |
| 1734557400 | 36.58 | -0.79 | -2.11 | 37.5 | 37.65 | 36.36 | 52091 |
| 1734470940 | 37.37 | 0.72 | 1.96 | 36.83 | 37.37 | 36.5 | 42556 |
| 1734384540 | 36.65 | -0.74 | -1.98 | 37.15 | 37.4 | 36.65 | 72310 |
| 1734125340 | 37.39 | 0.19 | 0.51 | 37.3 | 37.46 | 37.09 | 44677 |
| 1734039000 | 37.2 | -1.24 | -3.23 | 38.28 | 38.5 | 36.94 | 70545 |
| 1733952540 | 38.44 | 0.53 | 1.40 | 37.99 | 38.62 | 37.46 | 39954 |
| 1733866140 | 37.91 | -0.12 | -0.32 | 38.1 | 38.27 | 37.84 | 29539 |
| 1733779740 | 38.03 | 0.06 | 0.16 | 38.15 | 38.19 | 37.8 | 39490 |
| 1733520600 | 37.97 | -0.24 | -0.63 | 38.29 | 38.5 | 37.83 | 53851 |
| 1733434200 | 38.21 | 0.22 | 0.58 | 38 | 38.45 | 37.99 | 36177 |
| 1733347800 | 37.99 | 0.19 | 0.50 | 37.82 | 38.05 | 37.49 | 35297 |
| 1733261340 | 37.8 | 0.46 | 1.23 | 37.4 | 37.84 | 37.12 | 43557 |
| 1733174940 | 37.34 | -0.37 | -0.98 | 38.08 | 38.45 | 37.27 | 78092 |
| 1732915740 | 37.71 | 0.21 | 0.56 | 37.6 | 38.09 | 37.35 | 65781 |
| 1732829400 | 37.5 | -0.58 | -1.52 | 38.1 | 38.14 | 37.4 | 72256 |
| 1732743000 | 38.08 | -0.7 | -1.81 | 38.78 | 39.19 | 38.08 | 55437 |
| 1732656600 | 38.78 | -0.23 | -0.59 | 39.42 | 39.48 | 38.54 | 43146 |
| 1732570140 | 39.01 | 0.57 | 1.48 | 38.59 | 39.01 | 38.48 | 39734 |
| 1732310940 | 38.44 | 0.24 | 0.63 | 38.55 | 38.82 | 38.12 | 47495 |
| 1732224600 | 38.2 | -0.9 | -2.30 | 39.23 | 39.45 | 38.08 | 87435 |
| 1732051800 | 39.1 | 0.15 | 0.39 | 39.1 | 39.49 | 39.04 | 27966 |
| 1731965340 | 38.95 | -0.45 | -1.14 | 39.42 | 39.88 | 38.95 | 56949 |
| 1731619800 | 39.4 | 0.2 | 0.51 | 39.49 | 40.24 | 39.29 | 39430 |
| 1731533400 | 39.2 | -0.08 | -0.20 | 39.67 | 39.67 | 39.14 | 31703 |
| 1731446940 | 39.28 | -0.07 | -0.18 | 39.47 | 39.84 | 39.22 | 38385 |
| 1731360540 | 39.35 | -0.96 | -2.38 | 40.38 | 40.6 | 39.07 | 84333 |
| 1731101400 | 40.31 | 0.05 | 0.12 | 40.26 | 40.63 | 40.03 | 31286 |
| 1731014940 | 40.26 | -0.39 | -0.96 | 40.66 | 41.45 | 40.04 | 37545 |
| 1730928600 | 40.65 | -1.2 | -2.87 | 41.4 | 41.5 | 40.04 | 51919 |
| 1730842200 | 41.85 | 0.57 | 1.38 | 41.69 | 41.85 | 41.33 | 19394 |
| 1730755800 | 41.28 | 0.14 | 0.34 | 41.14 | 41.76 | 41.11 | 23709 |
| 1730496600 | 41.14 | -0.45 | -1.08 | 41.47 | 41.59 | 41.03 | 23959 |
| 1730410200 | 41.59 | 0.34 | 0.82 | 41.11 | 41.65 | 41.01 | 18526 |
| 1730323800 | 41.25 | 0.19 | 0.46 | 40.78 | 41.33 | 40.78 | 17610 |
| 1730237340 | 41.06 | 0.14 | 0.34 | 40.95 | 41.06 | 40.63 | 22652 |
| 1730151000 | 40.92 | 0.01 | 0.02 | 40.91 | 41.25 | 40.88 | 19362 |
| 1729891800 | 40.91 | -0.12 | -0.29 | 41.26 | 41.31 | 40.85 | 22872 |
| 1729805400 | 41.03 | -0.08 | -0.19 | 41 | 41.24 | 40.8 | 17085 |
| 1729719000 | 41.11 | 0.04 | 0.10 | 41 | 41.2 | 40.66 | 21770 |
| 1729632600 | 41.07 | -0.44 | -1.06 | 41.45 | 41.51 | 40.8 | 24242 |
| 1729546140 | 41.51 | 0.55 | 1.34 | 41.11 | 41.6 | 41.11 | 26170 |
| 1729287000 | 40.96 | -0.34 | -0.82 | 41.28 | 41.54 | 40.96 | 21853 |
| 1729200540 | 41.3 | -0.22 | -0.53 | 41.51 | 41.7 | 40.91 | 21978 |
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
