Premium
Hapvida Participacoes Investimento SA (HAPV3)
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 | 0.3 | 14.5631067961 | 2.06 | 2.47 | 2.03 | 75295820 | 2.15601022 | CS |
| 4 | -0.16 | -6.34920634921 | 2.52 | 2.55 | 1.98 | 122024261 | 2.17474989 | CS |
| 12 | 0.12 | 5.35714285714 | 2.24 | 2.61 | 1.98 | 93333694 | 2.26761211 | CS |
| 26 | -2.25 | -48.8069414317 | 4.61 | 4.74 | 1.98 | 91574241 | 2.76936792 | CS |
| 52 | -1.49 | -38.7012987013 | 3.85 | 4.75 | 1.98 | 75203459 | 3.31149039 | CS |
| 156 | -9.51 | -80.1179443976 | 11.87 | 12.57 | 1.93 | 73332593 | 4.26924954 | CS |
| 260 | -4.6000001 | -66.0919545102 | 6.9600001 | 18.48 | 1.93 | 48431523 | 5.13727805 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1742333400 | 2.36 | 0.06 | 2.61 | 2.29 | 2.47 | 2.29 | 143742500 |
| 1742247000 | 2.3 | 0.12 | 5.50 | 2.18 | 2.31 | 2.15 | 87387200 |
| 1741987800 | 2.18 | 0.1 | 4.81 | 2.1 | 2.21 | 2.1 | 111726000 |
| 1741901400 | 2.08 | 0 | 0.00 | 2.08 | 2.11 | 2.05 | 63345100 |
| 1741814940 | 2.08 | 0.03 | 1.46 | 2.06 | 2.11 | 2.05 | 54636600 |
| 1741728600 | 2.05 | -0.01 | -0.49 | 2.06 | 2.09 | 2.0299999 | 59384200 |
| 1741642140 | 2.06 | -0.11 | -5.07 | 2.14 | 2.15 | 2.0299999 | 77162300 |
| 1741382940 | 2.17 | 0.09 | 4.33 | 2.08 | 2.22 | 2.06 | 97223500 |
| 1741296540 | 2.08 | -0.05 | -2.35 | 2.13 | 2.16 | 2.07 | 66517100 |
| 1741210140 | 2.13 | 0.02 | 0.95 | 2.07 | 2.14 | 1.98 | 77802900 |
| 1740778200 | 2.11 | -0.01 | -0.47 | 2.11 | 2.16 | 2.04 | 703322300 |
| 1740691740 | 2.12 | 0.02 | 0.95 | 2.12 | 2.2 | 2.09 | 96915200 |
| 1740605400 | 2.1 | -0.03 | -1.41 | 2.16 | 2.2 | 2.08 | 134316800 |
| 1740519000 | 2.13 | -0.1 | -4.48 | 2.23 | 2.2799999 | 2.13 | 105923700 |
| 1740432540 | 2.23 | -0.13 | -5.51 | 2.37 | 2.38 | 2.23 | 119456400 |
| 1740173400 | 2.36 | -0.08 | -3.28 | 2.45 | 2.49 | 2.34 | 88536200 |
| 1740087000 | 2.44 | 0.01 | 0.41 | 2.44 | 2.47 | 2.4 | 97669500 |
| 1740000540 | 2.43 | -0.04 | -1.62 | 2.44 | 2.5099999 | 2.4 | 73077800 |
| 1739914140 | 2.47 | -0.07 | -2.76 | 2.52 | 2.55 | 2.46 | 82033900 |
| 1739827800 | 2.54 | 0.03 | 1.20 | 2.54 | 2.61 | 2.5099999 | 96701300 |
| 1739568600 | 2.5099999 | 0.19 | 8.19 | 2.36 | 2.52 | 2.33 | 142843300 |
| 1739482140 | 2.32 | -0.01 | -0.43 | 2.32 | 2.35 | 2.2799999 | 90636600 |
| 1739395740 | 2.33 | -0.18 | -7.17 | 2.4 | 2.42 | 2.31 | 143711300 |
| 1739309400 | 2.5099999 | 0.17 | 7.26 | 2.35 | 2.52 | 2.35 | 123582800 |
| 1739222940 | 2.34 | 0.01 | 0.43 | 2.34 | 2.47 | 2.33 | 62060600 |
| 1738963800 | 2.33 | 0.06 | 2.64 | 2.27 | 2.33 | 2.22 | 127515300 |
| 1738877340 | 2.27 | -0.05 | -2.16 | 2.31 | 2.34 | 2.2599999 | 72965100 |
| 1738790940 | 2.32 | -0.07 | -2.93 | 2.4 | 2.4 | 2.29 | 96725900 |
| 1738704600 | 2.39 | -0.05 | -2.05 | 2.44 | 2.48 | 2.32 | 120439600 |
| 1738618200 | 2.44 | 0.02 | 0.83 | 2.41 | 2.47 | 2.34 | 79876500 |
| 1738358940 | 2.42 | -0.03 | -1.22 | 2.48 | 2.5 | 2.41 | 55215200 |
| 1738272540 | 2.45 | 0.16 | 6.99 | 2.3 | 2.46 | 2.27 | 100860700 |
| 1738186200 | 2.29 | -0.03 | -1.29 | 2.34 | 2.37 | 2.2799999 | 51724500 |
| 1738099740 | 2.32 | -0.06 | -2.52 | 2.39 | 2.47 | 2.31 | 135921400 |
| 1738013340 | 2.38 | 0.09 | 3.93 | 2.29 | 2.41 | 2.2799999 | 70688700 |
| 1737754200 | 2.29 | 0 | 0.00 | 2.29 | 2.38 | 2.2799999 | 45982100 |
| 1737667740 | 2.29 | -0.02 | -0.87 | 2.33 | 2.38 | 2.27 | 55574700 |
| 1737581400 | 2.31 | 0.03 | 1.32 | 2.2799999 | 2.36 | 2.27 | 55235800 |
| 1737495000 | 2.2799999 | 0.01 | 0.44 | 2.2799999 | 2.32 | 2.24 | 52508300 |
| 1737408600 | 2.27 | 0.03 | 1.34 | 2.22 | 2.33 | 2.19 | 45853500 |
| 1737149400 | 2.24 | -0.13 | -5.49 | 2.38 | 2.38 | 2.24 | 58181500 |
| 1737062940 | 2.37 | -0.06 | -2.47 | 2.4 | 2.41 | 2.33 | 79934700 |
| 1736976540 | 2.43 | 0.23 | 10.45 | 2.24 | 2.44 | 2.23 | 114150700 |
| 1736890140 | 2.2 | 0.04 | 1.85 | 2.17 | 2.2 | 2.14 | 45358300 |
| 1736803740 | 2.16 | -0.04 | -1.82 | 2.21 | 2.23 | 2.15 | 51973200 |
| 1736544540 | 2.2 | -0.06 | -2.65 | 2.25 | 2.2599999 | 2.18 | 48504400 |
| 1736458140 | 2.2599999 | -0.09 | -3.83 | 2.34 | 2.37 | 2.2599999 | 42863400 |
| 1736371740 | 2.35 | -0.03 | -1.26 | 2.36 | 2.41 | 2.2599999 | 92035100 |
| 1736285400 | 2.38 | 0.2 | 9.17 | 2.2 | 2.38 | 2.17 | 114445400 |
| 1736198940 | 2.18 | 0.08 | 3.81 | 2.14 | 2.2 | 2.13 | 49024100 |
| 1735939740 | 2.1 | -0.07 | -3.23 | 2.15 | 2.22 | 2.1 | 53170300 |
| 1735853400 | 2.17 | -0.06 | -2.69 | 2.21 | 2.24 | 2.14 | 53181700 |
| 1735594200 | 2.23 | 0.02 | 0.90 | 2.22 | 2.2599999 | 2.19 | 54300000 |
| 1735334940 | 2.21 | -0.02 | -0.90 | 2.2599999 | 2.29 | 2.17 | 60368900 |
| 1735248540 | 2.23 | -0.02 | -0.89 | 2.24 | 2.2599999 | 2.18 | 61370000 |
| 1734989340 | 2.25 | -0.13 | -5.46 | 2.36 | 2.37 | 2.25 | 70234100 |
| 1734730200 | 2.38 | 0.09 | 3.93 | 2.31 | 2.47 | 2.23 | 145251100 |
| 1734643800 | 2.29 | 0.17 | 8.02 | 2.15 | 2.36 | 2.14 | 114645300 |
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
