Premium
Centrais Eletricas Brasileiras SA (ELET6)
BOV
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.18 | -0.427046263345 | 42.15 | 43.77 | 41.16 | 976320 | 41.63871477 | PR |
| 4 | 1.56 | 3.86043058649 | 40.41 | 43.77 | 38.65 | 1216365 | 40.89017244 | PR |
| 12 | 1.58 | 3.91185937113 | 40.39 | 43.77 | 37.09 | 1402055 | 39.68954112 | PR |
| 26 | -4.06 | -8.82033456441 | 46.03 | 47.6 | 37.09 | 1322238 | 41.13623978 | PR |
| 52 | -6.39 | -13.2133995037 | 48.36 | 49.23 | 37.09 | 1384143 | 42.1721085 | PR |
| 156 | 7.54 | 21.8995062446 | 34.43 | 56.12 | 32.48 | 2282184 | 42.40714815 | PR |
| 260 | 5.99 | 16.6481378544 | 35.98 | 56.12 | 16.12 | 2576897 | 38.55194624 | PR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740778200 | 41.97 | 0.7 | 1.70 | 42.5 | 43.77 | 41.97 | 4196600 |
| 1740691740 | 41.27 | -0.51 | -1.22 | 41.56 | 41.85 | 41.16 | 782500 |
| 1740605400 | 41.78 | 0.02 | 0.05 | 42 | 42.24 | 41.16 | 1058400 |
| 1740519000 | 41.76 | 0.48 | 1.16 | 41.28 | 42.4 | 41.28 | 1186300 |
| 1740432540 | 41.28 | -0.63 | -1.50 | 42 | 42.11 | 41.25 | 806300 |
| 1740173400 | 41.91 | -0.14 | -0.33 | 42.15 | 42.18 | 41.63 | 1048100 |
| 1740087000 | 42.05 | 0.09 | 0.21 | 42 | 42.22 | 41.55 | 977900 |
| 1740000540 | 41.96 | -0.25 | -0.59 | 41.98 | 42.46 | 41.81 | 1052100 |
| 1739914140 | 42.21 | -0.74 | -1.72 | 42.95 | 43.19 | 42.05 | 1441000 |
| 1739827800 | 42.95 | 1.05 | 2.51 | 42.09 | 43.22 | 41.9 | 2268300 |
| 1739568600 | 41.9 | 1.42 | 3.51 | 40.77 | 41.92 | 40.76 | 1464200 |
| 1739482140 | 40.48 | 0.75 | 1.89 | 39.7 | 40.48 | 39.54 | 1379800 |
| 1739395740 | 39.73 | -0.37 | -0.92 | 39.44 | 40.23 | 39.27 | 1968000 |
| 1739309400 | 40.1 | 0.73 | 1.85 | 39.67 | 40.13 | 39.47 | 1418500 |
| 1739222940 | 39.37 | 0.67 | 1.73 | 38.92 | 39.53 | 38.92 | 924800 |
| 1738963800 | 38.7 | -0.71 | -1.80 | 39.21 | 39.41 | 38.65 | 1272200 |
| 1738877340 | 39.41 | -0.24 | -0.61 | 39.6 | 39.6 | 39.09 | 1120600 |
| 1738790940 | 39.65 | -0.12 | -0.30 | 39.76 | 39.83 | 39.33 | 925300 |
| 1738704600 | 39.77 | -0.48 | -1.19 | 40.25 | 40.25 | 39.62 | 782000 |
| 1738618200 | 40.25 | 0.55 | 1.39 | 39.54 | 40.85 | 39.27 | 1445300 |
| 1738358940 | 39.7 | -0.7 | -1.73 | 40.41 | 40.5 | 39.7 | 1005700 |
| 1738272540 | 40.4 | 1.1 | 2.80 | 39.36 | 40.56 | 39.31 | 913900 |
| 1738186200 | 39.3 | -0.26 | -0.66 | 39.83 | 39.83 | 39.19 | 681700 |
| 1738099740 | 39.56 | -0.3 | -0.75 | 39.89 | 40.12 | 39.48 | 1033400 |
| 1738013340 | 39.86 | 1.22 | 3.16 | 38.47 | 39.86 | 38.3 | 1380400 |
| 1737754200 | 38.64 | -0.14 | -0.36 | 38.79 | 38.94 | 38.49 | 752500 |
| 1737667740 | 38.78 | -0.34 | -0.87 | 38.94 | 39.28 | 38.59 | 931700 |
| 1737581400 | 39.12 | 0 | 0.00 | 39.12 | 39.12 | 39.12 | 0 |
| 1737495000 | 39.12 | 0.35 | 0.90 | 38.77 | 39.28 | 38.66 | 873800 |
| 1737408600 | 38.77 | -0.01 | -0.03 | 38.55 | 39.03 | 38.35 | 811900 |
| 1737149400 | 38.78 | 0.49 | 1.28 | 38.36 | 39.15 | 38.14 | 1525600 |
| 1737062940 | 38.29 | -0.61 | -1.57 | 38.95 | 38.95 | 38.08 | 1116900 |
| 1736976540 | 38.9 | 1.3 | 3.46 | 37.8 | 38.94 | 37.79 | 1204900 |
| 1736890140 | 37.6 | 0.2 | 0.53 | 37.4 | 37.72 | 37.26 | 648100 |
| 1736803740 | 37.4 | -0.25 | -0.66 | 37.56 | 37.8 | 37.37 | 1190200 |
| 1736544540 | 37.65 | -0.34 | -0.89 | 38.04 | 38.04 | 37.39 | 1135400 |
| 1736458140 | 37.99 | 0.07 | 0.18 | 37.92 | 38.18 | 37.63 | 786200 |
| 1736371740 | 37.92 | 0.19 | 0.50 | 37.69 | 37.98 | 37.2 | 1712100 |
| 1736285400 | 37.73 | 0.04 | 0.11 | 37.73 | 38.09 | 37.67 | 1149200 |
| 1736198940 | 37.69 | 0.38 | 1.02 | 37.72 | 37.83 | 37.33 | 922100 |
| 1735939740 | 37.31 | -0.52 | -1.37 | 37.83 | 38.05 | 37.09 | 1368500 |
| 1735853400 | 37.83 | -0.01 | -0.03 | 38.15 | 38.38 | 37.48 | 1803700 |
| 1735594200 | 37.84 | -1.81 | -4.56 | 37.65 | 38.21 | 37.43 | 2042300 |
| 1735334940 | 39.65 | 0.04 | 0.10 | 39.9 | 40.11 | 39.57 | 1916100 |
| 1735248540 | 39.61 | 0.34 | 0.87 | 39.3 | 39.9 | 39.3 | 2132200 |
| 1734989340 | 39.27 | -0.62 | -1.55 | 39.94 | 40.03 | 39.23 | 1526700 |
| 1734730200 | 39.89 | 0.68 | 1.73 | 40 | 40.29 | 39.57 | 4857400 |
| 1734643800 | 39.21 | 0.45 | 1.16 | 38.76 | 39.59 | 38.49 | 1557700 |
| 1734557400 | 38.76 | -1.04 | -2.61 | 39.62 | 39.78 | 38.37 | 2251200 |
| 1734470940 | 39.8 | 0.54 | 1.38 | 39.46 | 40.15 | 39.06 | 1857000 |
| 1734384540 | 39.26 | -0.89 | -2.22 | 40.15 | 40.75 | 39.21 | 2739900 |
| 1734125340 | 40.15 | 0.44 | 1.11 | 39.75 | 40.36 | 39.56 | 2129200 |
| 1734039000 | 39.71 | -1.37 | -3.33 | 40.58 | 40.82 | 39.47 | 1377800 |
| 1733952540 | 41.08 | 0.43 | 1.06 | 40.65 | 41.81 | 39.95 | 1917900 |
| 1733866140 | 40.65 | 0.64 | 1.60 | 40.14 | 40.65 | 40.11 | 937600 |
| 1733779740 | 40.01 | -0.44 | -1.09 | 40.39 | 40.72 | 39.54 | 2321500 |
| 1733520600 | 40.45 | -0.15 | -0.37 | 40.39 | 41.05 | 40.28 | 1802200 |
| 1733434200 | 40.6 | 1.35 | 3.44 | 40.75 | 41.83 | 40.31 | 3306500 |
| 1733347800 | 39.25 | -0.12 | -0.30 | 39.17 | 39.65 | 38.74 | 1028500 |
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
