Premium
GPS Participacoes e Empreendimentos S.A. (GGPS3F)
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 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738963800 | 14.28 | -0.18 | -1.24 | 14.7 | 14.75 | 14.28 | 2060 |
| 1738877340 | 14.46 | -0.34 | -2.30 | 14.99 | 14.99 | 14.46 | 1950 |
| 1738790940 | 14.8 | -0.53 | -3.46 | 15.02 | 15.23 | 14.8 | 2587 |
| 1738704600 | 15.33 | 0.28 | 1.86 | 15.11 | 15.33 | 14.89 | 2660 |
| 1738618200 | 15.05 | 0.15 | 1.01 | 14.73 | 15.07 | 14.7 | 3032 |
| 1738358940 | 14.9 | -0.05 | -0.33 | 15.26 | 15.26 | 14.89 | 2147 |
| 1738272540 | 14.95 | 0.51 | 3.53 | 14.35 | 15.26 | 14.35 | 1833 |
| 1738186200 | 14.44 | -0.36 | -2.43 | 14.23 | 14.79 | 14.23 | 2439 |
| 1738099740 | 14.8 | 0.17 | 1.16 | 14.83 | 15.3 | 14.65 | 2983 |
| 1738013340 | 14.63 | 0.28 | 1.95 | 14.26 | 14.8 | 14.26 | 2435 |
| 1737754200 | 14.35 | 0.33 | 2.35 | 14.02 | 14.41 | 14.02 | 2072 |
| 1737667740 | 14.02 | -0.09 | -0.64 | 14.38 | 14.44 | 14 | 2499 |
| 1737581400 | 14.11 | -0.32 | -2.22 | 14 | 14.37 | 13.9 | 2792 |
| 1737495000 | 14.43 | -0.32 | -2.17 | 14.01 | 14.43 | 13.51 | 2287 |
| 1737408600 | 14.75 | 0.87 | 6.27 | 13.83 | 14.75 | 13.63 | 1635 |
| 1737149400 | 13.88 | 0.14 | 1.02 | 14.11 | 14.11 | 13.6 | 1937 |
| 1737062940 | 13.74 | -0.35 | -2.48 | 14.54 | 14.54 | 13.55 | 2151 |
| 1736976540 | 14.09 | 0.23 | 1.66 | 14.06 | 14.31 | 13.75 | 3253 |
| 1736890140 | 13.86 | 0.07 | 0.51 | 13.8 | 14.05 | 13.78 | 2050 |
| 1736803740 | 13.79 | -0.37 | -2.61 | 14.1 | 14.15 | 13.79 | 2184 |
| 1736544540 | 14.16 | -0.64 | -4.32 | 15.07 | 15.07 | 14.03 | 2049 |
| 1736458140 | 14.8 | 0.49 | 3.42 | 14.49 | 14.8 | 14.28 | 1396 |
| 1736371740 | 14.31 | -0.48 | -3.25 | 15 | 15 | 14.03 | 2373 |
| 1736285400 | 14.79 | 0.57 | 4.01 | 14.56 | 14.96 | 14.38 | 2949 |
| 1736198940 | 14.22 | 0.54 | 3.95 | 14.02 | 14.53 | 13.98 | 2233 |
| 1735939740 | 13.68 | 0.08 | 0.59 | 14.09 | 14.24 | 13.68 | 2766 |
| 1735853400 | 13.6 | -0.54 | -3.82 | 14.03 | 14.06 | 13.55 | 3082 |
| 1735594200 | 14.14 | -0.1 | -0.70 | 14.35 | 14.35 | 13.9 | 2367 |
| 1735334940 | 14.24 | 0.44 | 3.19 | 14.22 | 14.24 | 14.01 | 2029 |
| 1735248540 | 13.8 | -0.49 | -3.43 | 14.15 | 14.22 | 13.8 | 2999 |
| 1734989340 | 14.29 | -0.21 | -1.45 | 14.71 | 14.71 | 14.05 | 2612 |
| 1734730200 | 14.5 | -0.08 | -0.55 | 14.44 | 14.99 | 14.31 | 4331 |
| 1734643800 | 14.58 | 0.35 | 2.46 | 14.3 | 14.66 | 14.21 | 2988 |
| 1734557400 | 14.23 | -0.87 | -5.76 | 14.87 | 14.87 | 14.16 | 3692 |
| 1734470940 | 15.1 | 0.51 | 3.50 | 14.55 | 15.1 | 14.55 | 3164 |
| 1734384540 | 14.59 | -0.44 | -2.93 | 15.07 | 15.22 | 14.59 | 2565 |
| 1734125340 | 15.03 | -0.4 | -2.59 | 15.59 | 15.59 | 15.03 | 2812 |
| 1734039000 | 15.43 | -0.67 | -4.16 | 16.76 | 16.76 | 15.43 | 3215 |
| 1733952540 | 16.1 | 0.06 | 0.37 | 16 | 16.8 | 15.95 | 3286 |
| 1733866140 | 16.04 | 0.27 | 1.71 | 16.02 | 16.219999 | 15.88 | 2582 |
| 1733779740 | 15.77 | -0.11 | -0.69 | 15.79 | 16.29 | 15.76 | 2795 |
| 1733520600 | 15.88 | -0.28 | -1.73 | 16 | 16.309999 | 15.88 | 2911 |
| 1733434200 | 16.16 | 0.26 | 1.64 | 15.82 | 16.44 | 15.82 | 1859 |
| 1733347800 | 15.9 | 0 | 0.00 | 15.62 | 16.09 | 15.62 | 2974 |
| 1733261340 | 15.9 | -0.29 | -1.79 | 16.12 | 16.28 | 15.6 | 2605 |
| 1733174940 | 16.19 | 0.12 | 0.75 | 16.2 | 16.36 | 15.93 | 2331 |
| 1732915740 | 16.07 | 0.11 | 0.69 | 16.43 | 16.43 | 15.85 | 3802 |
| 1732829400 | 15.96 | -0.87 | -5.17 | 16.84 | 16.88 | 15.96 | 4029 |
| 1732743000 | 16.83 | -0.71 | -4.05 | 17.82 | 17.82 | 16.75 | 3256 |
| 1732656600 | 17.54 | 0.19 | 1.10 | 17.29 | 17.77 | 17.27 | 2776 |
| 1732570140 | 17.35 | -0.18 | -1.03 | 17.27 | 17.71 | 17.27 | 3053 |
| 1732310940 | 17.53 | -0.22 | -1.24 | 17.49 | 17.67 | 17.2 | 3106 |
| 1732224600 | 17.75 | -0.01 | -0.06 | 17.86 | 17.94 | 17.5 | 2300 |
| 1732051800 | 17.76 | 0.45 | 2.60 | 17.58 | 18.01 | 17.5 | 1619 |
| 1731965340 | 17.31 | -0.26 | -1.48 | 17.71 | 18.01 | 17.31 | 2628 |
| 1731619800 | 17.57 | -0.06 | -0.34 | 17.58 | 17.93 | 17.38 | 3259 |
| 1731533400 | 17.63 | -0.17 | -0.96 | 17.59 | 17.77 | 17.3 | 3979 |
| 1731446940 | 17.8 | 1.02 | 6.08 | 17.01 | 17.87 | 16.57 | 4751 |
| 1731360540 | 16.78 | 0.12 | 0.72 | 16.71 | 16.78 | 16.54 | 2122 |
| 1731101400 | 16.66 | 0 | 0.00 | 16.87 | 16.88 | 16.629999 | 2056 |
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
