Premium
GPS Participacoes e Empreendimentos S.A. (GGPS3)
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 | -0.31 | -2.13940648723 | 14.49 | 15 | 13.88 | 2733333 | 14.44456976 | CS |
| 4 | -1.94 | -12.0347394541 | 16.12 | 16.55 | 13.88 | 2502833 | 15.37505958 | CS |
| 12 | -3.93 | -21.7007178355 | 18.11 | 18.8 | 13.88 | 2200975 | 16.73005948 | CS |
| 26 | -3.28 | -18.7857961054 | 17.46 | 19.6 | 13.88 | 2361256 | 17.35539528 | CS |
| 52 | -4.74 | -25.0528541226 | 18.92 | 20.87 | 13.88 | 2213439 | 17.97614636 | CS |
| 156 | -2.11 | -12.9527317373 | 16.29 | 20.87 | 10.29 | 1965424 | 15.81091412 | CS |
| 260 | 2.41 | 20.4757858963 | 11.77 | 20.87 | 10.29 | 1866086 | 15.91035635 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735334940 | 14.18 | 0.04 | 0.28 | 14.3 | 14.31 | 14 | 1121900 |
| 1735248540 | 14.14 | -0.01 | -0.07 | 14.15 | 14.18 | 13.88 | 1153800 |
| 1734989340 | 14.15 | -0.58 | -3.94 | 14.67 | 14.7 | 14.1 | 2861700 |
| 1734730200 | 14.73 | 0.29 | 2.01 | 14.49 | 15 | 14.31 | 4184500 |
| 1734643800 | 14.44 | 0.13 | 0.91 | 14.34 | 14.67 | 14.22 | 2711100 |
| 1734557400 | 14.31 | -0.44 | -2.98 | 14.75 | 14.77 | 14.16 | 2173700 |
| 1734470940 | 14.75 | 0.15 | 1.03 | 14.68 | 14.89 | 14.62 | 1962300 |
| 1734384540 | 14.6 | -0.47 | -3.12 | 15.07 | 15.21 | 14.6 | 2108800 |
| 1734125340 | 15.07 | -0.36 | -2.33 | 15.43 | 15.52 | 15.07 | 2024700 |
| 1734039000 | 15.43 | -0.76 | -4.69 | 16.12 | 16.149999 | 15.43 | 2097700 |
| 1733952540 | 16.19 | 0.07 | 0.43 | 16.35 | 16.55 | 15.95 | 2262000 |
| 1733866140 | 16.12 | 0.3 | 1.90 | 15.98 | 16.239999 | 15.83 | 1884300 |
| 1733779740 | 15.82 | -0.18 | -1.13 | 15.85 | 16.29 | 15.82 | 2848800 |
| 1733520600 | 16 | -0.25 | -1.54 | 16.25 | 16.28 | 15.96 | 3533700 |
| 1733434200 | 16.25 | 0.43 | 2.72 | 15.92 | 16.469999 | 15.9 | 3138900 |
| 1733347800 | 15.82 | -0.22 | -1.37 | 16.05 | 16.16 | 15.7 | 3720700 |
| 1733261340 | 16.04 | 0.02 | 0.12 | 16.09 | 16.28 | 15.88 | 1588100 |
| 1733174940 | 16.02 | -0.18 | -1.11 | 16.05 | 16.329999 | 16 | 1632300 |
| 1732915740 | 16.2 | 0.06 | 0.37 | 16.12 | 16.309999 | 15.8 | 3163900 |
| 1732829400 | 16.14 | -0.71 | -4.21 | 17.04 | 17.04 | 16.07 | 2989900 |
| 1732743000 | 16.85 | -0.73 | -4.15 | 17.72 | 17.72 | 16.75 | 2578900 |
| 1732656600 | 17.58 | 0.21 | 1.21 | 17.51 | 17.73 | 17.25 | 1722400 |
| 1732570140 | 17.37 | -0.07 | -0.40 | 17.31 | 17.71 | 17.31 | 1457500 |
| 1732310940 | 17.44 | 0 | 0.00 | 17.62 | 17.68 | 17.21 | 1792700 |
| 1732224600 | 17.44 | -0.42 | -2.35 | 17.9 | 17.91 | 17.44 | 1311400 |
| 1732051800 | 17.86 | 0.07 | 0.39 | 17.87 | 17.97 | 17.71 | 1287700 |
| 1731965340 | 17.79 | 0.08 | 0.45 | 17.88 | 17.96 | 17.5 | 2041100 |
| 1731619800 | 17.71 | 0.22 | 1.26 | 17.41 | 17.93 | 17.37 | 3093100 |
| 1731533400 | 17.49 | -0.1 | -0.57 | 17.68 | 17.84 | 17.26 | 1791400 |
| 1731446940 | 17.59 | 0.86 | 5.14 | 17 | 17.88 | 16.88 | 5522600 |
| 1731360540 | 16.73 | 0.02 | 0.12 | 16.71 | 16.76 | 16.55 | 1307400 |
| 1731101400 | 16.71 | -0.1 | -0.59 | 16.92 | 16.92 | 16.6 | 1645700 |
| 1731014940 | 16.81 | -0.4 | -2.32 | 17.39 | 17.43 | 16.67 | 2360000 |
| 1730928600 | 17.21 | 0.24 | 1.41 | 16.88 | 17.33 | 16.46 | 2327200 |
| 1730842200 | 16.97 | -0.03 | -0.18 | 17.02 | 17.1 | 16.76 | 2047400 |
| 1730755800 | 17 | 0.26 | 1.55 | 16.79 | 17.21 | 16.719999 | 2312900 |
| 1730496600 | 16.739999 | -0.32 | -1.88 | 17.22 | 17.22 | 16.73 | 1911400 |
| 1730410200 | 17.06 | -0.08 | -0.47 | 17.01 | 17.28 | 17.01 | 2970900 |
| 1730323800 | 17.14 | -0.14 | -0.81 | 17.43 | 17.44 | 17.08 | 1869000 |
| 1730237340 | 17.28 | 0.04 | 0.23 | 17.28 | 17.41 | 17.15 | 1776600 |
| 1730151000 | 17.24 | -0.2 | -1.15 | 17.44 | 17.77 | 17.24 | 2440200 |
| 1729891800 | 17.44 | -0.42 | -2.35 | 17.86 | 17.86 | 17.35 | 3546300 |
| 1729805400 | 17.86 | 0.01 | 0.06 | 17.88 | 17.9 | 17.48 | 4131300 |
| 1729719000 | 17.85 | -0.05 | -0.28 | 17.73 | 18.2 | 17.69 | 3055800 |
| 1729632600 | 17.9 | -0.35 | -1.92 | 18.14 | 18.25 | 17.81 | 2611700 |
| 1729546140 | 18.25 | -0.11 | -0.60 | 18.28 | 18.44 | 18.23 | 1748500 |
| 1729287000 | 18.36 | -0.25 | -1.34 | 18.62 | 18.75 | 18.23 | 1129500 |
| 1729200540 | 18.61 | -0.19 | -1.01 | 18.74 | 18.76 | 18.41 | 631500 |
| 1729114140 | 18.8 | 0.29 | 1.57 | 18.51 | 18.8 | 18.34 | 1338000 |
| 1729027740 | 18.51 | 0.26 | 1.42 | 18.27 | 18.6 | 18.22 | 1137400 |
| 1728941340 | 18.25 | 0.37 | 2.07 | 18.02 | 18.35 | 17.69 | 1748200 |
| 1728682200 | 17.88 | 0.07 | 0.39 | 17.79 | 17.92 | 17.62 | 1173600 |
| 1728595740 | 17.81 | -0.27 | -1.49 | 18.11 | 18.12 | 17.72 | 1952200 |
| 1728509400 | 18.08 | -0.31 | -1.69 | 18.22 | 18.38 | 18.07 | 1377200 |
| 1728422940 | 18.39 | 0 | 0.00 | 18.44 | 18.52 | 18.23 | 861100 |
| 1728336600 | 18.39 | 0.07 | 0.38 | 18.32 | 18.52 | 18.15 | 1753200 |
| 1728077400 | 18.32 | 0.19 | 1.05 | 18.11 | 18.53 | 18.07 | 1450700 |
| 1727991000 | 18.13 | -0.26 | -1.41 | 18.39 | 18.39 | 18.12 | 1344200 |
| 1727904540 | 18.39 | 0.04 | 0.22 | 18.54 | 18.74 | 18.38 | 2177300 |
| 1727818200 | 18.35 | -0.29 | -1.56 | 19.09 | 19.44 | 18.29 | 2880100 |
| 1727731800 | 18.64 | 0.08 | 0.43 | 18.46 | 18.75 | 18.44 | 2286200 |
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
