Premium
Manufatura Brinquedos Estrela Sa (ESTR4)
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 | 3.5 | 3.5 | 3.5 | 533 | 3.5 | PR |
| 4 | -0.2 | -5.40540540541 | 3.7 | 3.7 | 3.5 | 1050 | 3.53166667 | PR |
| 12 | -0.14 | -3.84615384615 | 3.64 | 4.98 | 3.1 | 1283 | 3.57461017 | PR |
| 26 | 1.38 | 65.0943396226 | 2.12 | 5.7 | 1.99 | 4212 | 4.28037987 | PR |
| 52 | -0.08 | -2.23463687151 | 3.58 | 5.7 | 1.75 | 4963 | 3.04950247 | PR |
| 156 | -2.40000009 | -40.6779670066 | 5.90000009 | 8.3 | 1.75 | 3778 | 3.86291078 | PR |
| 260 | -0.30000006 | -7.8947382964 | 3.80000006 | 8.3 | 1.75 | 3236 | 3.69364117 | PR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740000540 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 1000 |
| 1739914200 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 0 |
| 1739827800 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 0 |
| 1739568600 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 200 |
| 1739482140 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 400 |
| 1739395740 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 0 |
| 1739309340 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 0 |
| 1739222940 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 0 |
| 1738963740 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 0 |
| 1738877340 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 3000 |
| 1738791000 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 0 |
| 1738704600 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 0 |
| 1738618200 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 0 |
| 1738359000 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 0 |
| 1738272600 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 0 |
| 1738186200 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 100 |
| 1738099740 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 1400 |
| 1738013400 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 0 |
| 1737754200 | 3.5 | -0.19 | -5.15 | 3.5 | 3.5 | 3.5 | 900 |
| 1737667740 | 3.69 | -0.01 | -0.27 | 3.7 | 3.7 | 3.5 | 1400 |
| 1737581400 | 3.7 | 0.05 | 1.37 | 3.99 | 3.99 | 3.7 | 500 |
| 1737495000 | 3.65 | 0.15 | 4.29 | 3.86 | 4 | 3.65 | 2600 |
| 1737408600 | 3.5 | -0.06 | -1.69 | 3.51 | 3.51 | 3.5 | 1600 |
| 1737149400 | 3.56 | -0.44 | -11.00 | 3.99 | 4 | 3.56 | 1500 |
| 1737062940 | 4 | 0 | 0.00 | 4 | 4 | 4 | 0 |
| 1736976540 | 4 | 0 | 0.00 | 4 | 4 | 4 | 0 |
| 1736890140 | 4 | 0 | 0.00 | 4 | 4 | 4 | 0 |
| 1736803740 | 4 | 0 | 0.00 | 4 | 4 | 4 | 0 |
| 1736544540 | 4 | 0 | 0.00 | 4 | 4 | 4 | 0 |
| 1736458140 | 4 | 0 | 0.00 | 3.65 | 4 | 3.65 | 800 |
| 1736371740 | 4 | 0 | 0.00 | 4 | 4 | 4 | 0 |
| 1736285340 | 4 | 0 | 0.00 | 4 | 4 | 4 | 0 |
| 1736198940 | 4 | 0.02 | 0.50 | 4 | 4 | 3.42 | 1300 |
| 1735939740 | 3.98 | 0 | 0.00 | 3.98 | 3.98 | 3.98 | 0 |
| 1735853340 | 3.98 | 0 | 0.00 | 3.98 | 3.98 | 3.98 | 0 |
| 1735594140 | 3.98 | 0 | 0.00 | 3.98 | 3.98 | 3.98 | 0 |
| 1735334940 | 3.98 | 0 | 0.00 | 3.98 | 3.98 | 3.98 | 0 |
| 1735248540 | 3.98 | -1 | -20.08 | 4.8 | 4.8 | 3.98 | 1100 |
| 1734989340 | 4.98 | 1.42 | 39.89 | 3.15 | 4.98 | 3.15 | 200 |
| 1734730200 | 3.56 | 0 | 0.00 | 3.56 | 3.56 | 3.56 | 0 |
| 1734643800 | 3.56 | 0.07 | 2.01 | 3.25 | 4.45 | 3.25 | 5100 |
| 1734557400 | 3.49 | 0.39 | 12.58 | 3.1 | 3.49 | 3.1 | 3100 |
| 1734470940 | 3.1 | -0.2 | -6.06 | 3.2 | 3.2 | 3.1 | 800 |
| 1734384540 | 3.3 | 0 | 0.00 | 3.3 | 3.3 | 3.3 | 300 |
| 1734125400 | 3.3 | 0 | 0.00 | 3.3 | 3.3 | 3.3 | 0 |
| 1734039000 | 3.3 | 0.04 | 1.23 | 3.2599999 | 3.3 | 3.16 | 1900 |
| 1733952540 | 3.2599999 | -0.38 | -10.44 | 3.4 | 3.4 | 3.2599999 | 200 |
| 1733866200 | 3.64 | 0 | 0.00 | 3.64 | 3.64 | 3.64 | 0 |
| 1733779800 | 3.64 | 0 | 0.00 | 3.64 | 3.64 | 3.64 | 0 |
| 1733520600 | 3.64 | -0.01 | -0.27 | 3.64 | 3.64 | 3.64 | 100 |
| 1733434200 | 3.65 | 0 | 0.00 | 3.65 | 3.65 | 3.65 | 0 |
| 1733347800 | 3.65 | 0 | 0.00 | 3.65 | 3.65 | 3.65 | 0 |
| 1733261400 | 3.65 | 0 | 0.00 | 3.65 | 3.65 | 3.65 | 0 |
| 1733175000 | 3.65 | 0 | 0.00 | 3.65 | 3.65 | 3.65 | 0 |
| 1732915800 | 3.65 | 0 | 0.00 | 3.65 | 3.65 | 3.65 | 0 |
| 1732829400 | 3.65 | 0 | 0.00 | 3.65 | 3.65 | 3.65 | 0 |
| 1732743000 | 3.65 | 0.25 | 7.35 | 3.27 | 3.65 | 3.27 | 3000 |
| 1732656600 | 3.4 | 0 | 0.00 | 3.4 | 3.4 | 3.4 | 0 |
| 1732570200 | 3.4 | 0 | 0.00 | 3.4 | 3.4 | 3.4 | 0 |
| 1732311000 | 3.4 | 0 | 0.00 | 3.4 | 3.4 | 3.4 | 0 |
| 1732224600 | 3.4 | -0.1 | -2.86 | 3.41 | 3.41 | 3.3 | 2600 |
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
