Premium
Grupo Mateus S.A. (GMAT3T)
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 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736198940 | 6.14 | 0.05 | 0.82 | 6.13 | 6.14 | 6.13 | 100 |
| 1735939740 | 6.09 | -0.49 | -7.45 | 6.08 | 6.09 | 6.08 | 200000 |
| 1735853340 | 6.58 | 0 | 0.00 | 6.58 | 6.58 | 6.58 | 0 |
| 1735594140 | 6.58 | 0 | 0.00 | 6.58 | 6.58 | 6.58 | 0 |
| 1735334940 | 6.58 | -0.5 | -7.06 | 6.62 | 6.63 | 6.57 | 300 |
| 1735248540 | 7.08 | 0 | 0.00 | 7.08 | 7.08 | 7.08 | 0 |
| 1734989340 | 7.08 | 0 | 0.00 | 7.08 | 7.08 | 7.08 | 0 |
| 1734730140 | 7.08 | 0 | 0.00 | 7.08 | 7.08 | 7.08 | 0 |
| 1734643740 | 7.08 | 0 | 0.00 | 7.08 | 7.08 | 7.08 | 0 |
| 1734557340 | 7.08 | 0 | 0.00 | 7.08 | 7.08 | 7.08 | 0 |
| 1734470940 | 7.08 | 0 | 0.00 | 7.08 | 7.08 | 7.08 | 0 |
| 1734384540 | 7.08 | -0.28 | -3.80 | 7.07 | 7.08 | 7.07 | 35000 |
| 1734125400 | 7.36 | 0 | 0.00 | 7.36 | 7.36 | 7.36 | 0 |
| 1734039000 | 7.36 | 0 | 0.00 | 7.36 | 7.36 | 7.36 | 0 |
| 1733952600 | 7.36 | 0 | 0.00 | 7.36 | 7.36 | 7.36 | 0 |
| 1733866200 | 7.36 | 0 | 0.00 | 7.36 | 7.36 | 7.36 | 0 |
| 1733779800 | 7.36 | 0 | 0.00 | 7.36 | 7.36 | 7.36 | 0 |
| 1733520600 | 7.36 | -0.14 | -1.87 | 7.35 | 7.36 | 7.35 | 6400 |
| 1733434200 | 7.5 | 0.17 | 2.32 | 7.49 | 7.5 | 7.49 | 100 |
| 1733347740 | 7.33 | 0 | 0.00 | 7.33 | 7.33 | 7.33 | 0 |
| 1733261340 | 7.33 | 0 | 0.00 | 7.33 | 7.33 | 7.33 | 0 |
| 1733174940 | 7.33 | 0 | 0.00 | 7.33 | 7.33 | 7.33 | 0 |
| 1732915740 | 7.33 | 0 | 0.00 | 7.33 | 7.33 | 7.33 | 0 |
| 1732829340 | 7.33 | 0 | 0.00 | 7.33 | 7.33 | 7.33 | 0 |
| 1732742940 | 7.33 | 0 | 0.00 | 7.33 | 7.33 | 7.33 | 0 |
| 1732656540 | 7.33 | 0 | 0.00 | 7.33 | 7.33 | 7.33 | 0 |
| 1732570140 | 7.33 | 0 | 0.00 | 7.33 | 7.33 | 7.33 | 0 |
| 1732310940 | 7.33 | -0.05 | -0.68 | 7.32 | 7.33 | 7.32 | 100 |
| 1732224540 | 7.38 | 0 | 0.00 | 7.38 | 7.38 | 7.38 | 0 |
| 1732051740 | 7.38 | 0 | 0.00 | 7.38 | 7.38 | 7.38 | 0 |
| 1731965340 | 7.38 | -0.3 | -3.91 | 7.37 | 7.38 | 7.37 | 50000 |
| 1731619800 | 7.68 | 0 | 0.00 | 7.68 | 7.68 | 7.68 | 0 |
| 1731533400 | 7.68 | 0 | 0.00 | 7.68 | 7.68 | 7.68 | 0 |
| 1731447000 | 7.68 | 0 | 0.00 | 7.68 | 7.68 | 7.68 | 0 |
| 1731360600 | 7.68 | 0 | 0.00 | 7.68 | 7.68 | 7.68 | 0 |
| 1731101400 | 7.68 | 0 | 0.00 | 7.68 | 7.68 | 7.68 | 0 |
| 1731015000 | 7.68 | 0 | 0.00 | 7.68 | 7.68 | 7.68 | 0 |
| 1730928600 | 7.68 | 0 | 0.00 | 7.68 | 7.68 | 7.68 | 0 |
| 1730842200 | 7.68 | 0 | 0.00 | 7.68 | 7.68 | 7.68 | 0 |
| 1730755800 | 7.68 | 0 | 0.00 | 7.68 | 7.68 | 7.68 | 0 |
| 1730496600 | 7.68 | 0 | 0.00 | 7.68 | 7.68 | 7.68 | 0 |
| 1730410200 | 7.68 | 0 | 0.00 | 7.68 | 7.68 | 7.68 | 0 |
| 1730323800 | 7.68 | 0.37 | 5.06 | 7.67 | 7.68 | 7.67 | 200 |
| 1730237340 | 7.31 | 0 | 0.00 | 7.31 | 7.31 | 7.31 | 0 |
| 1730150940 | 7.31 | 0 | 0.00 | 7.31 | 7.31 | 7.31 | 0 |
| 1729891740 | 7.31 | 0 | 0.00 | 7.31 | 7.31 | 7.31 | 0 |
| 1729805340 | 7.31 | 0 | 0.00 | 7.31 | 7.31 | 7.31 | 0 |
| 1729718940 | 7.31 | 0 | 0.00 | 7.31 | 7.31 | 7.31 | 0 |
| 1729632540 | 7.31 | 0 | 0.00 | 7.31 | 7.31 | 7.31 | 0 |
| 1729546140 | 7.31 | -0.71 | -8.85 | 7.3 | 7.31 | 7.3 | 50000 |
| 1729256400 | 8.02 | 0 | 0.00 | 8.02 | 8.02 | 8.02 | 0 |
| 1729170000 | 8.02 | 0 | 0.00 | 8.02 | 8.02 | 8.02 | 0 |
| 1729083600 | 8.02 | 0 | 0.00 | 8.02 | 8.02 | 8.02 | 0 |
| 1728997200 | 8.02 | 0 | 0.00 | 8.02 | 8.02 | 8.02 | 0 |
| 1728910800 | 8.02 | 0 | 0.00 | 8.02 | 8.02 | 8.02 | 0 |
| 1728651600 | 8.02 | 0 | 0.00 | 8.02 | 8.02 | 8.02 | 0 |
| 1728565200 | 8.02 | 0 | 0.00 | 8.02 | 8.02 | 8.02 | 0 |
| 1728478800 | 8.02 | 0 | 0.00 | 8.02 | 8.02 | 8.02 | 0 |
| 1728392400 | 8.02 | 0 | 0.00 | 8.02 | 8.02 | 8.02 | 0 |
| 1728306000 | 8.02 | 0 | 0.00 | 8.02 | 8.02 | 8.02 | 0 |
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
