Premium
Ez Tec Empreendimentos Participacoes Sa (EZTC3)
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 | 2.73 | 21.0810810811 | 12.95 | 15.94 | 12.88 | 3948200 | 14.54986201 | CS |
| 4 | 2.24 | 16.6666666667 | 13.44 | 15.94 | 12.06 | 3093039 | 13.50066061 | CS |
| 12 | 4.07 | 35.0559862188 | 11.61 | 15.94 | 10.38 | 2497164 | 12.4069098 | CS |
| 26 | 1.05 | 7.17703349282 | 14.63 | 15.94 | 10.38 | 2545646 | 13.05010548 | CS |
| 52 | -1.25 | -7.38334317779 | 16.93 | 17.53 | 10.38 | 2234020 | 13.54433947 | CS |
| 156 | -0.99 | -5.93881223755 | 16.67 | 24.95 | 10.38 | 2252184 | 15.73264141 | CS |
| 260 | -16.67 | -51.5301391036 | 32.35 | 46 | 10.38 | 2394023 | 22.50576047 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1742247000 | 15.68 | 0.06 | 0.38 | 15.6 | 15.94 | 15.35 | 2745900 |
| 1741987800 | 15.62 | 2.27 | 17.00 | 13.9 | 15.7 | 13.87 | 10777700 |
| 1741901400 | 13.35 | -0.06 | -0.45 | 13.43 | 13.43 | 12.96 | 1851800 |
| 1741814940 | 13.41 | 0.31 | 2.37 | 13.11 | 13.41 | 13.11 | 1942700 |
| 1741728600 | 13.1 | -0.15 | -1.13 | 13.25 | 13.35 | 12.98 | 2523900 |
| 1741642140 | 13.25 | 0.23 | 1.77 | 12.95 | 13.46 | 12.88 | 2644900 |
| 1741382940 | 13.02 | 0.37 | 2.92 | 12.5 | 13.16 | 12.46 | 3476900 |
| 1741296540 | 12.65 | 0.43 | 3.52 | 12.22 | 12.85 | 12.2 | 3010200 |
| 1741210140 | 12.22 | -0.03 | -0.24 | 12.26 | 12.39 | 12.06 | 2236400 |
| 1740778200 | 12.25 | -0.51 | -4.00 | 12.6 | 12.88 | 12.2 | 7059800 |
| 1740691740 | 12.76 | 0.15 | 1.19 | 12.61 | 12.82 | 12.55 | 2871400 |
| 1740605400 | 12.61 | -0.52 | -3.96 | 13.23 | 13.27 | 12.61 | 2575400 |
| 1740519000 | 13.13 | -0.07 | -0.53 | 13.26 | 13.33 | 13.05 | 1411300 |
| 1740432540 | 13.2 | -0.57 | -4.14 | 13.76 | 13.84 | 13.19 | 1990000 |
| 1740173400 | 13.77 | 0.2 | 1.47 | 13.52 | 13.77 | 13.4 | 2449100 |
| 1740087000 | 13.57 | 0.29 | 2.18 | 13.31 | 13.57 | 13.16 | 2195900 |
| 1740000540 | 13.28 | -0.28 | -2.06 | 13.39 | 13.61 | 13.28 | 2174100 |
| 1739914140 | 13.56 | -0.08 | -0.59 | 13.69 | 13.73 | 13.45 | 2522700 |
| 1739827800 | 13.64 | 0.29 | 2.17 | 13.44 | 13.81 | 13.44 | 1960500 |
| 1739568600 | 13.35 | 0.31 | 2.38 | 13.16 | 13.44 | 13.14 | 2176700 |
| 1739482140 | 13.04 | 0.15 | 1.16 | 12.86 | 13.1 | 12.78 | 1820700 |
| 1739395740 | 12.89 | -0.18 | -1.38 | 12.86 | 13.1 | 12.71 | 2208200 |
| 1739309400 | 13.07 | 0.27 | 2.11 | 12.8 | 13.34 | 12.76 | 1761200 |
| 1739222940 | 12.8 | 0.16 | 1.27 | 12.65 | 13.02 | 12.65 | 1764800 |
| 1738963800 | 12.64 | -0.16 | -1.25 | 12.79 | 12.92 | 12.49 | 1382600 |
| 1738877340 | 12.8 | 0.24 | 1.91 | 12.52 | 12.88 | 12.46 | 1208700 |
| 1738790940 | 12.56 | -0.27 | -2.10 | 12.82 | 12.88 | 12.5 | 1515400 |
| 1738704600 | 12.83 | 0.12 | 0.94 | 12.69 | 12.87 | 12.6 | 1786300 |
| 1738618200 | 12.71 | 0.01 | 0.08 | 12.58 | 12.93 | 12.45 | 1733100 |
| 1738358940 | 12.7 | -0.01 | -0.08 | 12.73 | 12.9 | 12.55 | 3193800 |
| 1738272540 | 12.71 | 0.71 | 5.92 | 12.02 | 12.75 | 12.02 | 3282100 |
| 1738186200 | 12 | 0 | 0.00 | 12.03 | 12.14 | 11.91 | 1305900 |
| 1738099740 | 12 | -0.08 | -0.66 | 12.05 | 12.24 | 11.86 | 1805100 |
| 1738013340 | 12.08 | 0.66 | 5.78 | 11.35 | 12.19 | 11.35 | 2697800 |
| 1737754200 | 11.42 | 0.12 | 1.06 | 11.31 | 11.64 | 11.27 | 1221700 |
| 1737667740 | 11.3 | 0.03 | 0.27 | 11.64 | 11.68 | 11.3 | 1420400 |
| 1737581400 | 11.27 | 0 | 0.00 | 11.27 | 11.27 | 11.27 | 0 |
| 1737495000 | 11.27 | -0.16 | -1.40 | 11.43 | 11.49 | 11.25 | 2096600 |
| 1737408600 | 11.43 | 0.15 | 1.33 | 11.32 | 11.57 | 11.17 | 1526900 |
| 1737149400 | 11.28 | 0.07 | 0.62 | 11.25 | 11.37 | 11.1 | 1928000 |
| 1737062940 | 11.21 | -0.15 | -1.32 | 11.41 | 11.42 | 11.11 | 1740400 |
| 1736976540 | 11.36 | 0.49 | 4.51 | 10.95 | 11.47 | 10.94 | 1711200 |
| 1736890140 | 10.87 | 0.27 | 2.55 | 10.63 | 10.89 | 10.57 | 1636300 |
| 1736803740 | 10.6 | -0.09 | -0.84 | 10.7 | 10.73 | 10.53 | 1449000 |
| 1736544540 | 10.69 | -0.16 | -1.47 | 10.91 | 10.91 | 10.65 | 1270400 |
| 1736458140 | 10.85 | 0.24 | 2.26 | 10.65 | 10.97 | 10.56 | 2244100 |
| 1736371740 | 10.61 | -0.42 | -3.81 | 10.95 | 10.99 | 10.56 | 2906200 |
| 1736285400 | 11.03 | 0.09 | 0.82 | 11.03 | 11.21 | 10.92 | 2222400 |
| 1736198940 | 10.94 | 0.35 | 3.31 | 10.79 | 11.01 | 10.69 | 2660000 |
| 1735939740 | 10.59 | -0.2 | -1.85 | 10.72 | 10.9 | 10.54 | 6795500 |
| 1735853400 | 10.79 | -0.04 | -0.37 | 10.81 | 10.88 | 10.38 | 4385200 |
| 1735594200 | 10.83 | -0.08 | -0.73 | 10.9 | 11.01 | 10.8 | 2466100 |
| 1735334940 | 10.91 | -0.08 | -0.73 | 11.14 | 11.16 | 10.91 | 2062200 |
| 1735248540 | 10.99 | -0.2 | -1.79 | 11.17 | 11.33 | 10.96 | 2891200 |
| 1734989340 | 11.19 | -0.46 | -3.95 | 11.61 | 11.68 | 11.18 | 2398800 |
| 1734730200 | 11.65 | 0.15 | 1.30 | 11.55 | 11.89 | 11.52 | 3069600 |
| 1734643800 | 11.5 | 0.28 | 2.50 | 11.19 | 11.55 | 11.08 | 2286700 |
| 1734557400 | 11.22 | -0.23 | -2.01 | 11.33 | 11.51 | 11.13 | 4161900 |
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
