Premium
Cia Ferro Ligas Bahia Ferbasa (FESA4)
BOV
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.11 | 1.53631284916 | 7.16 | 7.43 | 7.09 | 281540 | 7.23283796 | PR |
| 4 | -0.05 | -0.68306010929 | 7.32 | 7.43 | 6.6 | 523900 | 7.05693336 | PR |
| 12 | -0.44 | -5.70687418936 | 7.71 | 8.01 | 6.6 | 419543 | 7.4025338 | PR |
| 26 | -0.22 | -2.93724966622 | 7.49 | 8.45 | 6.6 | 443200 | 7.63759531 | PR |
| 52 | -0.91 | -11.1246943765 | 8.18 | 9.15 | 6.6 | 546528 | 7.88511241 | PR |
| 156 | -4.335 | -37.3545885394 | 11.605 | 15.55 | 6.6 | 365496 | 9.66256913 | PR |
| 260 | 2.98 | 69.4638694639 | 4.29 | 15.55 | 4.0575 | 387679 | 9.64792982 | PR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745962200 | 7.27 | 0.06 | 0.83 | 7.21 | 7.43 | 7.19 | 405100 |
| 1745875800 | 7.21 | -0.05 | -0.69 | 7.26 | 7.33 | 7.16 | 229100 |
| 1745616600 | 7.26 | -0.07 | -0.95 | 7.39 | 7.39 | 7.24 | 191400 |
| 1745530200 | 7.33 | 0.17 | 2.37 | 7.25 | 7.36 | 7.15 | 405900 |
| 1745443740 | 7.16 | -0.01 | -0.14 | 7.17 | 7.35 | 7.16 | 287700 |
| 1745357400 | 7.17 | -0.04 | -0.55 | 7.16 | 7.23 | 7.09 | 293600 |
| 1744925400 | 7.21 | 0.07 | 0.98 | 7.23 | 7.36 | 7.12 | 795700 |
| 1744839000 | 7.14 | 0.01 | 0.14 | 7.1 | 7.24 | 7.04 | 330200 |
| 1744752600 | 7.13 | -0.07 | -0.97 | 7.21 | 7.23 | 7.09 | 187600 |
| 1744666200 | 7.2 | 0.11 | 1.55 | 7.14 | 7.27 | 7.04 | 410200 |
| 1744407000 | 7.09 | 0.17 | 2.46 | 6.9 | 7.09 | 6.83 | 310500 |
| 1744320600 | 6.92 | -0.1 | -1.42 | 7.13 | 7.13 | 6.79 | 556600 |
| 1744234200 | 7.02 | 0.35 | 5.25 | 6.62 | 7.16 | 6.62 | 912400 |
| 1744147800 | 6.67 | -0.25 | -3.61 | 6.91 | 7.03 | 6.6 | 1147100 |
| 1744061400 | 6.92 | -0.1 | -1.42 | 6.91 | 7.05 | 6.82 | 664100 |
| 1743802200 | 7.02 | -0.08 | -1.13 | 7.11 | 7.12 | 6.92 | 942800 |
| 1743715800 | 7.1 | -0.08 | -1.11 | 7.14 | 7.31 | 7.06 | 579000 |
| 1743629400 | 7.18 | -0.05 | -0.69 | 7.26 | 7.37 | 7.15 | 604500 |
| 1743542940 | 7.23 | -0.02 | -0.28 | 7.32 | 7.37 | 7.21 | 581800 |
| 1743456600 | 7.25 | -0.11 | -1.49 | 7.3 | 7.39 | 7.22 | 691000 |
| 1743197400 | 7.36 | -0.17 | -2.26 | 7.59 | 7.59 | 7.35 | 629700 |
| 1743111000 | 7.53 | 0.03 | 0.40 | 7.55 | 7.7 | 7.5 | 505800 |
| 1743024600 | 7.5 | -0.08 | -1.06 | 7.56 | 7.63 | 7.5 | 298700 |
| 1742938200 | 7.58 | 0 | 0.00 | 7.63 | 7.69 | 7.54 | 464700 |
| 1742851740 | 7.58 | -0.07 | -0.92 | 7.66 | 7.74 | 7.58 | 293400 |
| 1742592600 | 7.65 | -0.06 | -0.78 | 7.78 | 7.79 | 7.61 | 458800 |
| 1742506200 | 7.71 | -0.09 | -1.15 | 7.84 | 7.85 | 7.71 | 396100 |
| 1742419800 | 7.8 | 0.02 | 0.26 | 7.9 | 7.94 | 7.8 | 328000 |
| 1742333400 | 7.78 | -0.06 | -0.77 | 7.93 | 7.94 | 7.76 | 355300 |
| 1742247000 | 7.84 | 0.04 | 0.51 | 7.85 | 7.93 | 7.79 | 567300 |
| 1741987800 | 7.8 | 0.21 | 2.77 | 7.63 | 7.93 | 7.61 | 983500 |
| 1741901400 | 7.59 | 0.15 | 2.02 | 7.46 | 7.78 | 7.45 | 479600 |
| 1741814940 | 7.44 | -0.04 | -0.53 | 7.47 | 7.57 | 7.44 | 332700 |
| 1741728600 | 7.48 | -0.12 | -1.58 | 7.68 | 7.68 | 7.46 | 257300 |
| 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 |
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
