Premium
Engie Brasil Energia S.A. (EGIE3F)
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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1729114140 | 41.52 | 0.29 | 0.70 | 41.3 | 41.66 | 41.03 | 21287 |
| 1729027740 | 41.23 | 0.28 | 0.68 | 40.8 | 41.4 | 40.74 | 28378 |
| 1728941340 | 40.95 | 0.25 | 0.61 | 40.61 | 40.95 | 40.48 | 31632 |
| 1728682200 | 40.7 | -0.25 | -0.61 | 40.95 | 41.51 | 40.6 | 36257 |
| 1728595740 | 40.95 | -0.25 | -0.61 | 41.1 | 41.24 | 40.95 | 25400 |
| 1728509400 | 41.2 | -0.72 | -1.72 | 41.89 | 41.92 | 41.01 | 32681 |
| 1728422940 | 41.92 | -0.35 | -0.83 | 42 | 42.16 | 41.65 | 23070 |
| 1728336600 | 42.27 | 0.29 | 0.69 | 42.25 | 42.47 | 41.81 | 26198 |
| 1728077400 | 41.98 | -0.19 | -0.45 | 41.94 | 42.17 | 41.79 | 24950 |
| 1727991000 | 42.17 | -0.49 | -1.15 | 42.66 | 42.78 | 41.9 | 32216 |
| 1727904540 | 42.66 | -0.24 | -0.56 | 42.9 | 43.31 | 42.66 | 20923 |
| 1727818200 | 42.9 | 0.3 | 0.70 | 42.46 | 42.9 | 42.45 | 28299 |
| 1727731800 | 42.6 | -0.39 | -0.91 | 43.36 | 43.57 | 42.45 | 28123 |
| 1727472600 | 42.99 | -0.15 | -0.35 | 43.06 | 43.19 | 42.82 | 21237 |
| 1727386140 | 43.14 | 0.05 | 0.12 | 43.1 | 43.4 | 42.9 | 17766 |
| 1727299740 | 43.09 | -0.33 | -0.76 | 43.6 | 43.89 | 43.04 | 19250 |
| 1727213400 | 43.42 | 0 | 0.00 | 43.6 | 43.91 | 43.28 | 17961 |
| 1727127000 | 43.42 | -0.19 | -0.44 | 43.53 | 43.7 | 43.2 | 25572 |
| 1726867800 | 43.61 | 0.16 | 0.37 | 43.54 | 43.87 | 43.38 | 18960 |
| 1726781400 | 43.45 | -0.39 | -0.89 | 43.83 | 44.07 | 43.35 | 16918 |
| 1726695000 | 43.84 | -0.21 | -0.48 | 44.15 | 44.28 | 43.73 | 18229 |
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
