Premium
Cia Ferro Ligas Bahia Ferbasa (FESA4)
BOV
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.03 | 0.402684563758 | 7.45 | 7.8 | 7.45 | 398775 | 7.61069275 | PR |
| 4 | -0.21 | -2.73081924577 | 7.69 | 8.01 | 7.43 | 315983 | 7.6699578 | PR |
| 12 | -0.66 | -8.10810810811 | 8.14 | 8.25 | 7.43 | 374574 | 7.75396395 | PR |
| 26 | -0.41 | -5.19645120406 | 7.89 | 8.45 | 7.29 | 462246 | 7.77834286 | PR |
| 52 | -1.6 | -17.6211453744 | 9.08 | 9.16 | 7.29 | 579401 | 8.0632952 | PR |
| 156 | -4.82 | -39.1869918699 | 12.3 | 15.55 | 7.29 | 364535 | 9.92383743 | PR |
| 260 | 3.6 | 92.7835051546 | 3.88 | 15.55 | 2.5075 | 382867 | 9.58860469 | PR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741642140 | 7.6 | -0.11 | -1.43 | 7.69 | 7.71 | 7.45 | 663400 |
| 1741382940 | 7.71 | 0.13 | 1.72 | 7.48 | 7.8 | 7.47 | 405000 |
| 1741296540 | 7.58 | 0.08 | 1.07 | 7.5 | 7.62 | 7.48 | 314700 |
| 1741210140 | 7.5 | 0.04 | 0.54 | 7.45 | 7.58 | 7.45 | 212000 |
| 1740778200 | 7.46 | -0.09 | -1.19 | 7.62 | 7.62 | 7.43 | 468300 |
| 1740691740 | 7.55 | 0.04 | 0.53 | 7.51 | 7.63 | 7.46 | 402000 |
| 1740605400 | 7.51 | -0.09 | -1.18 | 7.6 | 7.66 | 7.51 | 193900 |
| 1740519000 | 7.6 | 0.06 | 0.80 | 7.57 | 7.6 | 7.51 | 235600 |
| 1740432540 | 7.54 | -0.2 | -2.58 | 7.78 | 7.78 | 7.54 | 328400 |
| 1740173400 | 7.74 | -0.13 | -1.65 | 7.86 | 7.86 | 7.65 | 352400 |
| 1740087000 | 7.87 | -0.03 | -0.38 | 7.95 | 7.97 | 7.79 | 211500 |
| 1740000540 | 7.9 | 0.06 | 0.77 | 7.8 | 8.01 | 7.78 | 295900 |
| 1739914140 | 7.84 | -0.09 | -1.13 | 7.92 | 8 | 7.83 | 224700 |
| 1739827800 | 7.93 | 0.08 | 1.02 | 7.85 | 8 | 7.8 | 459100 |
| 1739568600 | 7.85 | 0.22 | 2.88 | 7.63 | 7.9 | 7.63 | 307000 |
| 1739482140 | 7.63 | 0.02 | 0.26 | 7.65 | 7.68 | 7.59 | 199700 |
| 1739395740 | 7.61 | -0.08 | -1.04 | 7.69 | 7.69 | 7.58 | 212400 |
| 1739309400 | 7.69 | 0.01 | 0.13 | 7.69 | 7.81 | 7.64 | 201700 |
| 1739222940 | 7.68 | 0.07 | 0.92 | 7.65 | 7.75 | 7.65 | 220100 |
| 1738963800 | 7.61 | -0.13 | -1.68 | 7.76 | 7.8 | 7.61 | 262200 |
| 1738877340 | 7.74 | 0.07 | 0.91 | 7.64 | 7.8 | 7.64 | 293600 |
| 1738790940 | 7.67 | -0.06 | -0.78 | 7.74 | 7.78 | 7.65 | 276400 |
| 1738704600 | 7.73 | -0.01 | -0.13 | 7.71 | 7.86 | 7.7 | 282300 |
| 1738618200 | 7.74 | -0.05 | -0.64 | 7.79 | 7.81 | 7.7 | 483400 |
| 1738358940 | 7.79 | -0.31 | -3.83 | 8.1 | 8.15 | 7.77 | 443100 |
| 1738272540 | 8.1 | 0.31 | 3.98 | 7.84 | 8.1 | 7.83 | 500700 |
| 1738186200 | 7.79 | 0 | 0.00 | 7.86 | 7.89 | 7.72 | 367200 |
| 1738099740 | 7.79 | -0.12 | -1.52 | 7.91 | 7.92 | 7.75 | 257700 |
| 1738013340 | 7.91 | 0.16 | 2.06 | 7.7 | 7.92 | 7.7 | 242600 |
| 1737754200 | 7.75 | 0.11 | 1.44 | 7.65 | 7.8 | 7.61 | 285900 |
| 1737667740 | 7.64 | -0.19 | -2.43 | 7.8 | 7.95 | 7.59 | 387800 |
| 1737581400 | 7.83 | 0.19 | 2.49 | 7.69 | 7.83 | 7.62 | 365700 |
| 1737495000 | 7.64 | -0.01 | -0.13 | 7.65 | 7.72 | 7.62 | 281500 |
| 1737408600 | 7.65 | -0.03 | -0.39 | 7.67 | 7.8 | 7.57 | 344200 |
| 1737149400 | 7.68 | 0 | 0.00 | 7.7 | 7.82 | 7.62 | 277300 |
| 1737062940 | 7.68 | -0.12 | -1.54 | 7.79 | 7.82 | 7.62 | 198700 |
| 1736976540 | 7.8 | 0.3 | 4.00 | 7.53 | 7.86 | 7.53 | 303000 |
| 1736890140 | 7.5 | 0 | 0.00 | 7.5 | 7.57 | 7.46 | 174300 |
| 1736803740 | 7.5 | -0.03 | -0.40 | 7.53 | 7.7 | 7.46 | 395300 |
| 1736544540 | 7.53 | -0.06 | -0.79 | 7.63 | 7.66 | 7.46 | 356300 |
| 1736458140 | 7.59 | 0.02 | 0.26 | 7.65 | 7.79 | 7.57 | 292000 |
| 1736371740 | 7.57 | -0.09 | -1.17 | 7.63 | 7.69 | 7.56 | 293500 |
| 1736285400 | 7.66 | -0.12 | -1.54 | 7.74 | 7.88 | 7.64 | 360100 |
| 1736198940 | 7.78 | 0.2 | 2.64 | 7.6 | 7.95 | 7.6 | 406900 |
| 1735939740 | 7.58 | -0.27 | -3.44 | 7.85 | 7.85 | 7.55 | 887700 |
| 1735853400 | 7.85 | -0.34 | -4.15 | 8.2 | 8.24 | 7.85 | 542400 |
| 1735594200 | 8.19 | 0.11 | 1.36 | 8.08 | 8.25 | 7.98 | 501900 |
| 1735334940 | 8.08 | 0.03 | 0.37 | 8.1199999 | 8.1199999 | 7.95 | 301900 |
| 1735248540 | 8.05 | 0 | 0.00 | 8.14 | 8.2 | 7.98 | 488600 |
| 1734989340 | 8.05 | -0.03 | -0.37 | 8.1 | 8.18 | 7.95 | 528100 |
| 1734730200 | 8.08 | 0.32 | 4.12 | 7.65 | 8.11 | 7.62 | 800500 |
| 1734643800 | 7.76 | 0.19 | 2.51 | 7.63 | 7.8 | 7.57 | 737600 |
| 1734557400 | 7.57 | -0.6 | -7.34 | 7.86 | 7.87 | 7.43 | 920900 |
| 1734470940 | 8.17 | 0.04 | 0.49 | 8.14 | 8.24 | 8 | 469000 |
| 1734384540 | 8.13 | 0.03 | 0.37 | 8.11 | 8.33 | 8.11 | 492200 |
| 1734125340 | 8.1 | 0.06 | 0.75 | 8.05 | 8.17 | 7.98 | 523500 |
| 1734039000 | 8.0399999 | -0.35 | -4.17 | 8.41 | 8.41 | 7.95 | 597500 |
| 1733952540 | 8.39 | 0.42 | 5.27 | 8.09 | 8.45 | 8.08 | 1010300 |
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
