Premium
Guararapes Confeccoes Sa (ex Confeccoes Guararapes Sa) (GUAR3)
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 | 0.75 | 12.9982668977 | 5.77 | 6.64 | 5.72 | 595225 | 6.0653001 | CS |
| 4 | 0.36 | 5.84415584416 | 6.16 | 6.64 | 5.56 | 945865 | 5.89524083 | CS |
| 12 | -1.96 | -23.1132075472 | 8.48 | 9.71 | 5.56 | 1304681 | 7.33181717 | CS |
| 26 | -0.55 | -7.77934936351 | 7.07 | 9.71 | 5.56 | 1198739 | 7.79675737 | CS |
| 52 | 1.19 | 22.3264540338 | 5.33 | 9.71 | 4.74 | 1709366 | 7.37836557 | CS |
| 156 | -5.03 | -43.5497835498 | 11.55 | 13.58 | 3.68 | 1811845 | 6.99691662 | CS |
| 260 | -22.4 | -77.4550484094 | 28.92 | 30.85 | 3.68 | 1526835 | 9.48338253 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737754200 | 6.28 | 0.2 | 3.29 | 6.1 | 6.41 | 6.04 | 689500 |
| 1737667740 | 6.08 | 0.13 | 2.18 | 6.22 | 6.22 | 5.91 | 794300 |
| 1737581400 | 5.95 | 0 | 0.00 | 5.95 | 5.95 | 5.95 | 0 |
| 1737495000 | 5.95 | 0.11 | 1.88 | 5.96 | 6 | 5.87 | 385500 |
| 1737408600 | 5.84 | -0.01 | -0.17 | 5.7699999 | 6.0599999 | 5.72 | 511600 |
| 1737149400 | 5.85 | -0.13 | -2.17 | 6.05 | 6.07 | 5.79 | 846200 |
| 1737062940 | 5.98 | -0.33 | -5.23 | 6.13 | 6.22 | 5.97 | 552900 |
| 1736976540 | 6.3099999 | 0.57 | 9.93 | 5.79 | 6.3099999 | 5.79 | 985200 |
| 1736890140 | 5.74 | -0.07 | -1.20 | 5.88 | 5.98 | 5.71 | 844400 |
| 1736803740 | 5.8099999 | 0.1 | 1.75 | 5.66 | 5.87 | 5.66 | 682700 |
| 1736544540 | 5.71 | 0.04 | 0.71 | 5.79 | 5.79 | 5.5599999 | 644500 |
| 1736458140 | 5.67 | -0.02 | -0.35 | 5.67 | 5.79 | 5.58 | 558000 |
| 1736371740 | 5.69 | -0.21 | -3.56 | 5.88 | 5.92 | 5.66 | 726000 |
| 1736285400 | 5.9 | 0.02 | 0.34 | 6 | 6.09 | 5.86 | 1561900 |
| 1736198940 | 5.88 | 0.05 | 0.86 | 5.95 | 5.97 | 5.75 | 1714100 |
| 1735939740 | 5.83 | 0.16 | 2.82 | 5.66 | 5.85 | 5.58 | 1587100 |
| 1735853400 | 5.67 | -0.52 | -8.40 | 6.14 | 6.18 | 5.67 | 1922200 |
| 1735594200 | 6.19 | 0.04 | 0.65 | 6.16 | 6.26 | 5.93 | 1073600 |
| 1735334940 | 6.15 | -0.1 | -1.60 | 6.25 | 6.3099999 | 6.05 | 831800 |
| 1735248540 | 6.25 | 0.06 | 0.97 | 6.09 | 6.2699999 | 6.01 | 661300 |
| 1734989340 | 6.19 | -0.41 | -6.21 | 6.6 | 6.61 | 6.19 | 722300 |
| 1734730200 | 6.6 | 0.05 | 0.76 | 6.5 | 6.75 | 6.37 | 982000 |
| 1734643800 | 6.55 | 0.57 | 9.53 | 5.95 | 6.55 | 5.95 | 1210400 |
| 1734557400 | 5.98 | -0.57 | -8.70 | 6.45 | 6.6 | 5.98 | 824000 |
| 1734470940 | 6.55 | -0.11 | -1.65 | 6.64 | 6.8 | 6.44 | 995100 |
| 1734384540 | 6.66 | 0.16 | 2.46 | 6.48 | 6.75 | 6.45 | 1123500 |
| 1734125340 | 6.5 | -0.28 | -4.13 | 6.76 | 6.87 | 6.48 | 921300 |
| 1734039000 | 6.78 | -0.52 | -7.12 | 7.2 | 7.2 | 6.73 | 893500 |
| 1733952540 | 7.3 | 0.26 | 3.69 | 7.04 | 7.5 | 6.94 | 879100 |
| 1733866140 | 7.04 | 0.22 | 3.23 | 6.87 | 7.09 | 6.83 | 943000 |
| 1733779740 | 6.82 | 0.07 | 1.04 | 6.77 | 7.02 | 6.67 | 1062900 |
| 1733520600 | 6.75 | -0.48 | -6.64 | 7.19 | 7.31 | 6.75 | 1438800 |
| 1733434200 | 7.23 | 0.25 | 3.58 | 7.17 | 7.42 | 7.12 | 802000 |
| 1733347800 | 6.98 | -0.06 | -0.85 | 7.07 | 7.12 | 6.97 | 564500 |
| 1733261340 | 7.04 | -0.12 | -1.68 | 7.21 | 7.3 | 6.98 | 1609800 |
| 1733174940 | 7.16 | 0.19 | 2.73 | 6.83 | 7.16 | 6.78 | 1927400 |
| 1732915740 | 6.97 | 0.2 | 2.95 | 6.77 | 7.11 | 6.62 | 2739800 |
| 1732829400 | 6.77 | -1.16 | -14.63 | 7.89 | 7.94 | 6.67 | 2008900 |
| 1732743000 | 7.93 | -0.6 | -7.03 | 8.58 | 8.58 | 7.92 | 2216700 |
| 1732656600 | 8.53 | 0.37 | 4.53 | 8.18 | 8.68 | 8.08 | 2042600 |
| 1732570140 | 8.16 | -0.09 | -1.09 | 8.3 | 8.38 | 8.01 | 1455500 |
| 1732310940 | 8.25 | 0.19 | 2.36 | 8.07 | 8.2899999 | 8.02 | 985800 |
| 1732224600 | 8.06 | -0.16 | -1.95 | 8.11 | 8.21 | 7.96 | 977200 |
| 1732051800 | 8.22 | 0.03 | 0.37 | 8.14 | 8.43 | 7.99 | 914600 |
| 1731965340 | 8.19 | 0.18 | 2.25 | 8.05 | 8.24 | 7.97 | 1264500 |
| 1731619800 | 8.01 | -0.47 | -5.54 | 8.4 | 8.61 | 8.01 | 1962200 |
| 1731533400 | 8.48 | 0 | 0.00 | 8.49 | 8.58 | 8.18 | 1699000 |
| 1731446940 | 8.48 | -0.42 | -4.72 | 8.93 | 8.93 | 8.47 | 1146400 |
| 1731360540 | 8.9 | 0.56 | 6.71 | 8.36 | 8.9 | 8.28 | 1425000 |
| 1731101400 | 8.34 | -0.13 | -1.53 | 8.42 | 8.51 | 8.01 | 2607600 |
| 1731014940 | 8.47 | -1.24 | -12.77 | 9.64 | 9.64 | 8.4 | 5667500 |
| 1730928600 | 9.71 | 0.3 | 3.19 | 9.24 | 9.71 | 9.16 | 2076000 |
| 1730842200 | 9.41 | 0.26 | 2.84 | 9.1 | 9.41 | 8.88 | 1531700 |
| 1730755800 | 9.15 | 0.78 | 9.32 | 8.48 | 9.24 | 8.47 | 1954700 |
| 1730496600 | 8.3699999 | -0.06 | -0.71 | 8.49 | 8.52 | 8.24 | 902600 |
| 1730410200 | 8.43 | -0.12 | -1.40 | 8.51 | 8.6199999 | 8.42 | 634400 |
| 1730323800 | 8.55 | 0.35 | 4.27 | 8.24 | 8.63 | 8.21 | 766300 |
| 1730237340 | 8.2 | -0.4 | -4.65 | 8.63 | 8.67 | 8.19 | 921500 |
| 1730151000 | 8.6 | 0.45 | 5.52 | 8.23 | 8.7 | 8.19 | 895000 |
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
