Premium
Even Construtora Incorporadora Sa (EVEN3)
BOV
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.13 | -2.30088495575 | 5.65 | 5.78 | 5.38 | 1562040 | 5.50724757 | CS |
| 4 | -0.19 | -3.32749562172 | 5.71 | 6.33 | 5.38 | 1631000 | 5.74960815 | CS |
| 12 | -0.84 | -13.2075471698 | 6.36 | 7.34 | 5.38 | 1463826 | 6.14271919 | CS |
| 26 | -0.78 | -12.380952381 | 6.3 | 7.34 | 5.38 | 1006573 | 6.24287469 | CS |
| 52 | -2.12 | -27.7486910995 | 7.64 | 8.75 | 5.38 | 1011525 | 6.96682778 | CS |
| 156 | -0.87 | -13.6150234742 | 6.39 | 8.75 | 4.02 | 1162515 | 6.20694547 | CS |
| 260 | -9.82 | -64.0156453716 | 15.34 | 19.35 | 4.02 | 1536884 | 8.53487066 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734730200 | 5.55 | 0.09 | 1.65 | 5.46 | 5.7 | 5.45 | 926300 |
| 1734643800 | 5.46 | 0.05 | 0.92 | 5.42 | 5.5599999 | 5.38 | 1134100 |
| 1734557400 | 5.41 | -0.22 | -3.91 | 5.61 | 5.69 | 5.4 | 3343200 |
| 1734470940 | 5.63 | 0.03 | 0.54 | 5.65 | 5.7699999 | 5.54 | 1138200 |
| 1734384540 | 5.6 | -0.03 | -0.53 | 5.6 | 5.72 | 5.57 | 1014000 |
| 1734125340 | 5.63 | -0.07 | -1.23 | 5.65 | 5.78 | 5.61 | 1180700 |
| 1734039000 | 5.7 | -0.23 | -3.88 | 5.92 | 5.92 | 5.66 | 1682500 |
| 1733952540 | 5.93 | 0.14 | 2.42 | 5.82 | 6.05 | 5.65 | 1041900 |
| 1733866140 | 5.79 | 0.12 | 2.12 | 5.67 | 5.86 | 5.67 | 1278600 |
| 1733779740 | 5.67 | -0.04 | -0.70 | 5.7 | 5.8099999 | 5.67 | 861400 |
| 1733520600 | 5.71 | -0.09 | -1.55 | 5.76 | 5.86 | 5.67 | 575300 |
| 1733434200 | 5.8 | 0.08 | 1.40 | 5.71 | 5.86 | 5.71 | 851800 |
| 1733347800 | 5.72 | -0.04 | -0.69 | 5.79 | 5.82 | 5.66 | 1245400 |
| 1733261340 | 5.76 | 0.08 | 1.41 | 5.7 | 5.78 | 5.61 | 2996800 |
| 1733174940 | 5.68 | -0.03 | -0.53 | 5.71 | 5.71 | 5.6 | 1825500 |
| 1732915740 | 5.71 | -0.12 | -2.06 | 5.8 | 5.87 | 5.59 | 2617400 |
| 1732829400 | 5.83 | -0.36 | -5.82 | 6.22 | 6.22 | 5.83 | 5684700 |
| 1732743000 | 6.19 | -0.07 | -1.12 | 6.32 | 6.33 | 6.18 | 1040800 |
| 1732656600 | 6.26 | 0.2 | 3.30 | 6.1 | 6.3099999 | 6.0199999 | 1073000 |
| 1732570140 | 6.0599999 | 0.08 | 1.34 | 5.86 | 6.09 | 5.85 | 1123400 |
| 1732310940 | 5.98 | 0.27 | 4.73 | 5.71 | 5.98 | 5.71 | 911300 |
| 1732224600 | 5.71 | 0.02 | 0.35 | 5.7 | 5.75 | 5.61 | 859900 |
| 1732051800 | 5.69 | 0.08 | 1.43 | 5.61 | 5.7 | 5.58 | 913700 |
| 1731965340 | 5.61 | -0.12 | -2.09 | 5.75 | 5.78 | 5.53 | 1273100 |
| 1731619800 | 5.73 | 0.1 | 1.78 | 5.64 | 5.79 | 5.57 | 1181600 |
| 1731533400 | 5.63 | -0.17 | -2.93 | 5.78 | 5.82 | 5.63 | 1827300 |
| 1731446940 | 5.8 | -0.01 | -0.17 | 5.64 | 5.95 | 5.5599999 | 3612000 |
| 1731360540 | 5.8099999 | 0 | 0.00 | 5.8099999 | 5.9 | 5.78 | 706700 |
| 1731101400 | 5.8099999 | -0.09 | -1.53 | 5.9 | 5.9 | 5.69 | 1376800 |
| 1731014940 | 5.9 | -0.11 | -1.83 | 6.04 | 6.12 | 5.85 | 976600 |
| 1730928600 | 6.01 | 0 | 0.00 | 5.99 | 6.01 | 5.9 | 807400 |
| 1730842200 | 6.01 | -0.08 | -1.31 | 6.1 | 6.14 | 6 | 663300 |
| 1730755800 | 6.09 | 0.19 | 3.22 | 5.93 | 6.12 | 5.93 | 798800 |
| 1730496600 | 5.9 | -0.13 | -2.16 | 6.0599999 | 6.08 | 5.86 | 889900 |
| 1730410200 | 6.03 | -0.05 | -0.82 | 6.11 | 6.19 | 6.03 | 544300 |
| 1730323800 | 6.08 | 0.07 | 1.16 | 6.0199999 | 6.21 | 6.0199999 | 709200 |
| 1730237340 | 6.01 | -0.16 | -2.59 | 6.17 | 6.25 | 6.01 | 532600 |
| 1730151000 | 6.17 | 0.07 | 1.15 | 6.14 | 6.25 | 6.1 | 573600 |
| 1729891800 | 6.1 | -0.1 | -1.61 | 6.19 | 6.23 | 6.09 | 601100 |
| 1729805400 | 6.2 | 0.06 | 0.98 | 6.18 | 6.2 | 6.03 | 813500 |
| 1729719000 | 6.14 | 0 | 0.00 | 6.1 | 6.14 | 6.0199999 | 623400 |
| 1729632600 | 6.14 | -0.13 | -2.07 | 6.2699999 | 6.2699999 | 6.07 | 654900 |
| 1729546140 | 6.2699999 | 0 | 0.00 | 6.28 | 6.32 | 6.2 | 674700 |
| 1729287000 | 6.2699999 | -0.23 | -3.54 | 6.57 | 6.63 | 6.2699999 | 858900 |
| 1729200540 | 6.5 | -0.15 | -2.26 | 6.65 | 6.65 | 6.48 | 724500 |
| 1729114140 | 6.65 | 0.02 | 0.30 | 6.55 | 6.72 | 6.55 | 2569300 |
| 1729027740 | 6.63 | 0.13 | 2.00 | 6.48 | 6.67 | 6.47 | 1615600 |
| 1728941340 | 6.5 | 0.2 | 3.17 | 6.22 | 6.54 | 6.22 | 1533400 |
| 1728682200 | 6.3 | -0.08 | -1.25 | 6.4 | 6.44 | 6.28 | 529600 |
| 1728595740 | 6.38 | -0.16 | -2.45 | 6.53 | 6.54 | 6.33 | 1420900 |
| 1728509400 | 6.54 | -0.68 | -9.42 | 6.65 | 6.68 | 6.32 | 1436900 |
| 1728422940 | 7.22 | -0.02 | -0.28 | 7.24 | 7.34 | 7.1 | 2514700 |
| 1728336600 | 7.24 | 0.17 | 2.40 | 7.21 | 7.31 | 7.1 | 2898700 |
| 1728077400 | 7.07 | 0.27 | 3.97 | 6.9 | 7.12 | 6.85 | 2835400 |
| 1727991000 | 6.8 | 0.12 | 1.80 | 6.68 | 6.83 | 6.57 | 1364700 |
| 1727904540 | 6.68 | 0.03 | 0.45 | 6.7 | 6.82 | 6.66 | 1094000 |
| 1727818200 | 6.65 | 0.55 | 9.02 | 6.29 | 6.71 | 6.2 | 8499200 |
| 1727731800 | 6.1 | -0.24 | -3.79 | 6.34 | 6.34 | 6.1 | 310700 |
| 1727472600 | 6.34 | -0.02 | -0.31 | 6.36 | 6.43 | 6.28 | 461000 |
| 1727386140 | 6.36 | 0.07 | 1.11 | 6.36 | 6.36 | 6.2699999 | 852100 |
| 1727299740 | 6.29 | -0.04 | -0.63 | 6.33 | 6.34 | 6.23 | 992700 |
| 1727213400 | 6.33 | 0.15 | 2.43 | 6.26 | 6.4 | 6.25 | 655700 |
| 1727127000 | 6.18 | -0.06 | -0.96 | 6.2 | 6.24 | 6.09 | 625500 |
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
