Premium
GPS Participacoes e Empreendimentos S.A. (GGPS3)
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 | 0.18 | 1.33828996283 | 13.45 | 13.76 | 13.1 | 3151825 | 13.44620125 | CS |
| 4 | -0.97 | -6.64383561644 | 14.6 | 15.79 | 13.1 | 3288461 | 14.25045082 | CS |
| 12 | -1.05 | -7.15258855586 | 14.68 | 15.79 | 13.1 | 2951138 | 14.33198739 | CS |
| 26 | -4.62 | -25.3150684932 | 18.25 | 19.6 | 13.1 | 2516420 | 15.83688546 | CS |
| 52 | -4.04 | -22.8636106395 | 17.67 | 20.87 | 13.1 | 2458002 | 17.06873752 | CS |
| 156 | -1.78 | -11.5509409474 | 15.41 | 20.87 | 10.29 | 2106940 | 15.69657571 | CS |
| 260 | 1.86 | 15.8028887001 | 11.77 | 20.87 | 10.29 | 1921460 | 15.78945167 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741728600 | 13.63 | 0 | 0.00 | 13.64 | 13.76 | 13.46 | 1802900 |
| 1741642140 | 13.63 | 0.02 | 0.15 | 13.52 | 13.65 | 13.45 | 2769800 |
| 1741382940 | 13.61 | 0.24 | 1.80 | 13.4 | 13.73 | 13.1 | 2254300 |
| 1741296540 | 13.37 | 0.08 | 0.60 | 13.3 | 13.7 | 13.28 | 3827100 |
| 1741210140 | 13.29 | -0.16 | -1.19 | 13.45 | 13.75 | 13.29 | 3756100 |
| 1740778200 | 13.45 | -0.98 | -6.79 | 14.35 | 14.58 | 13.45 | 13394900 |
| 1740691740 | 14.43 | 0.13 | 0.91 | 14.27 | 14.49 | 14.14 | 1957300 |
| 1740605400 | 14.3 | -0.49 | -3.31 | 14.88 | 14.91 | 14.3 | 2328700 |
| 1740519000 | 14.79 | 0.3 | 2.07 | 14.54 | 14.87 | 14.47 | 1753900 |
| 1740432540 | 14.49 | -0.55 | -3.66 | 15.01 | 15.12 | 14.49 | 2131800 |
| 1740173400 | 15.04 | -0.07 | -0.46 | 15.13 | 15.29 | 14.87 | 2662000 |
| 1740087000 | 15.11 | 0.1 | 0.67 | 15.04 | 15.22 | 14.93 | 3108100 |
| 1740000540 | 15.01 | -0.04 | -0.27 | 15.03 | 15.18 | 14.84 | 3305800 |
| 1739914140 | 15.05 | -0.47 | -3.03 | 15.35 | 15.5 | 14.98 | 2570300 |
| 1739827800 | 15.52 | 0.27 | 1.77 | 15.18 | 15.79 | 15.13 | 2786100 |
| 1739568600 | 15.25 | 0.43 | 2.90 | 14.93 | 15.43 | 14.9 | 3309800 |
| 1739482140 | 14.82 | 0.26 | 1.79 | 14.57 | 14.82 | 14.37 | 1446700 |
| 1739395740 | 14.56 | -0.06 | -0.41 | 14.52 | 14.68 | 14.28 | 3757700 |
| 1739309400 | 14.62 | 0.12 | 0.83 | 14.6 | 14.83 | 14.35 | 2071900 |
| 1739222940 | 14.5 | 0.15 | 1.05 | 14.35 | 14.74 | 14.35 | 3016300 |
| 1738963800 | 14.35 | -0.21 | -1.44 | 14.57 | 14.75 | 14.34 | 2412500 |
| 1738877340 | 14.56 | -0.29 | -1.95 | 14.82 | 14.91 | 14.54 | 1753600 |
| 1738790940 | 14.85 | -0.31 | -2.04 | 15.1 | 15.22 | 14.85 | 5203800 |
| 1738704600 | 15.16 | 0.27 | 1.81 | 14.87 | 15.25 | 14.86 | 3196200 |
| 1738618200 | 14.89 | -0.1 | -0.67 | 14.75 | 15.11 | 14.72 | 2997000 |
| 1738358940 | 14.99 | -0.09 | -0.60 | 15.01 | 15.24 | 14.91 | 3305300 |
| 1738272540 | 15.08 | 0.58 | 4.00 | 14.51 | 15.21 | 14.48 | 2422200 |
| 1738186200 | 14.5 | -0.14 | -0.96 | 14.84 | 14.9 | 14.41 | 1821500 |
| 1738099740 | 14.64 | -0.01 | -0.07 | 15.25 | 15.32 | 14.64 | 2908300 |
| 1738013340 | 14.65 | 0.39 | 2.73 | 14.26 | 14.8 | 14.19 | 3128300 |
| 1737754200 | 14.26 | 0.14 | 0.99 | 14.17 | 14.45 | 14.05 | 2493100 |
| 1737667740 | 14.12 | 0.12 | 0.86 | 14.21 | 14.41 | 14.08 | 2519100 |
| 1737581400 | 14 | 0 | 0.00 | 14 | 14 | 14 | 0 |
| 1737495000 | 14 | 0.43 | 3.17 | 13.66 | 14 | 13.5 | 3081800 |
| 1737408600 | 13.57 | -0.27 | -1.95 | 13.7 | 14.03 | 13.55 | 3407700 |
| 1737149400 | 13.84 | 0.09 | 0.65 | 13.81 | 14.06 | 13.59 | 3893600 |
| 1737062940 | 13.75 | -0.45 | -3.17 | 14.21 | 14.21 | 13.52 | 3172300 |
| 1736976540 | 14.2 | 0.26 | 1.87 | 13.99 | 14.29 | 13.66 | 7214600 |
| 1736890140 | 13.94 | 0.14 | 1.01 | 13.9 | 14.08 | 13.77 | 1599900 |
| 1736803740 | 13.8 | -0.37 | -2.61 | 14.1 | 14.15 | 13.8 | 1473800 |
| 1736544540 | 14.17 | -0.33 | -2.28 | 14.59 | 14.59 | 14.13 | 3826800 |
| 1736458140 | 14.5 | 0.18 | 1.26 | 14.3 | 14.81 | 14.25 | 1497300 |
| 1736371740 | 14.32 | -0.56 | -3.76 | 14.73 | 14.78 | 14.32 | 5063100 |
| 1736285400 | 14.88 | 0.43 | 2.98 | 14.62 | 15 | 14.43 | 2192200 |
| 1736198940 | 14.45 | 0.42 | 2.99 | 14.03 | 14.52 | 14 | 2036500 |
| 1735939740 | 14.03 | -0.02 | -0.14 | 13.91 | 14.21 | 13.91 | 1682000 |
| 1735853400 | 14.05 | 0.07 | 0.50 | 13.93 | 14.09 | 13.57 | 1816100 |
| 1735594200 | 13.98 | -0.2 | -1.41 | 14.19 | 14.22 | 13.85 | 1914100 |
| 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 |
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
