Premium
Hapvida Participacoes Investimento SA (HAPV3)
BOV
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.31 | -11.5241635688 | 2.69 | 2.73 | 2.11 | 204881540 | 2.29372061 | CS |
| 4 | -0.55 | -18.771331058 | 2.93 | 3.08 | 2.11 | 117827465 | 2.52853365 | CS |
| 12 | -1.69 | -41.5233415233 | 4.07 | 4.21 | 2.11 | 91119145 | 3.0986045 | CS |
| 26 | -1.35 | -36.1930294906 | 3.73 | 4.75 | 2.11 | 71809126 | 3.58634693 | CS |
| 52 | -2.05 | -46.2753950339 | 4.43 | 4.75 | 2.11 | 69087219 | 3.74699153 | CS |
| 156 | -8.83 | -78.768956289 | 11.21 | 13.1 | 1.93 | 68567026 | 4.76636193 | CS |
| 260 | -10.12600019 | -80.9691351044 | 12.50600019 | 18.48 | 1.93 | 44391677 | 5.42296051 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1734557400 | 2.12 | -0.16 | -7.02 | 2.2799999 | 2.43 | 2.11 | 367138700 |
| 1734470940 | 2.2799999 | -0.29 | -11.28 | 2.44 | 2.44 | 2.17 | 313556000 |
| 1734384540 | 2.57 | -0.04 | -1.53 | 2.61 | 2.73 | 2.55 | 98527700 |
| 1734125340 | 2.61 | -0.09 | -3.33 | 2.69 | 2.71 | 2.59 | 130540000 |
| 1734039000 | 2.7 | 0.03 | 1.12 | 2.64 | 2.82 | 2.58 | 167306700 |
| 1733952540 | 2.67 | 0.15 | 5.95 | 2.5299999 | 2.8 | 2.5299999 | 128488300 |
| 1733866140 | 2.52 | 0.11 | 4.56 | 2.45 | 2.55 | 2.43 | 86933100 |
| 1733779740 | 2.41 | -0.06 | -2.43 | 2.5 | 2.5299999 | 2.4 | 59185100 |
| 1733520600 | 2.47 | -0.12 | -4.63 | 2.58 | 2.63 | 2.46 | 76530200 |
| 1733434200 | 2.59 | -0.03 | -1.15 | 2.66 | 2.75 | 2.59 | 59355800 |
| 1733347800 | 2.62 | -0.09 | -3.32 | 2.72 | 2.73 | 2.62 | 51333900 |
| 1733261340 | 2.71 | 0.04 | 1.50 | 2.69 | 2.75 | 2.66 | 66666500 |
| 1733174940 | 2.67 | -0.03 | -1.11 | 2.68 | 2.8 | 2.66 | 64836200 |
| 1732915740 | 2.7 | -0.01 | -0.37 | 2.72 | 2.7599999 | 2.59 | 200243100 |
| 1732829400 | 2.71 | -0.17 | -5.90 | 2.85 | 2.88 | 2.7 | 91321500 |
| 1732743000 | 2.88 | -0.17 | -5.57 | 3.05 | 3.08 | 2.85 | 81829100 |
| 1732656600 | 3.05 | 0.03 | 0.99 | 3.0299999 | 3.06 | 2.99 | 50747100 |
| 1732570140 | 3.02 | 0.04 | 1.34 | 2.98 | 3.02 | 2.94 | 91079700 |
| 1732310940 | 2.98 | 0.1 | 3.47 | 2.93 | 2.98 | 2.88 | 56285300 |
| 1732224600 | 2.88 | -0.14 | -4.64 | 2.96 | 2.97 | 2.88 | 70257900 |
| 1732051800 | 3.02 | 0.07 | 2.37 | 2.95 | 3.05 | 2.88 | 113617500 |
| 1731965340 | 2.95 | -0.22 | -6.94 | 3.17 | 3.17 | 2.95 | 110787700 |
| 1731619800 | 3.17 | 0.07 | 2.26 | 3.1 | 3.24 | 3.08 | 106965500 |
| 1731533400 | 3.1 | -0.21 | -6.34 | 3.13 | 3.37 | 3.02 | 209270500 |
| 1731446940 | 3.31 | 0.14 | 4.42 | 3.17 | 3.33 | 3.15 | 79440500 |
| 1731360540 | 3.17 | -0.02 | -0.63 | 3.19 | 3.22 | 3.11 | 78190700 |
| 1731101400 | 3.19 | -0.11 | -3.33 | 3.24 | 3.25 | 3.16 | 96207200 |
| 1731014940 | 3.3 | -0.09 | -2.65 | 3.38 | 3.46 | 3.2799999 | 61808200 |
| 1730928600 | 3.39 | -0.02 | -0.59 | 3.33 | 3.4 | 3.29 | 62681900 |
| 1730842200 | 3.41 | -0.05 | -1.45 | 3.45 | 3.45 | 3.33 | 48986100 |
| 1730755800 | 3.46 | 0.15 | 4.53 | 3.39 | 3.52 | 3.37 | 66598200 |
| 1730496600 | 3.31 | -0.2 | -5.70 | 3.52 | 3.54 | 3.3 | 104190900 |
| 1730410200 | 3.51 | -0.08 | -2.23 | 3.57 | 3.61 | 3.5 | 44415300 |
| 1730323800 | 3.59 | -0.01 | -0.28 | 3.62 | 3.62 | 3.53 | 68945300 |
| 1730237340 | 3.6 | -0.12 | -3.23 | 3.73 | 3.76 | 3.56 | 102318200 |
| 1730151000 | 3.72 | 0.09 | 2.48 | 3.68 | 3.73 | 3.64 | 43257300 |
| 1729891800 | 3.63 | -0.15 | -3.97 | 3.77 | 3.81 | 3.62 | 59700600 |
| 1729805400 | 3.78 | -0.04 | -1.05 | 3.81 | 3.82 | 3.69 | 82420700 |
| 1729719000 | 3.82 | 0.15 | 4.09 | 3.64 | 3.83 | 3.64 | 94541700 |
| 1729632600 | 3.67 | 0.02 | 0.55 | 3.6 | 3.7 | 3.51 | 102674200 |
| 1729546140 | 3.65 | -0.11 | -2.93 | 3.77 | 3.81 | 3.64 | 77120600 |
| 1729287000 | 3.76 | 0.04 | 1.08 | 3.75 | 3.8 | 3.72 | 54607400 |
| 1729200540 | 3.72 | -0.12 | -3.13 | 3.83 | 3.84 | 3.7 | 72072500 |
| 1729114140 | 3.84 | -0.01 | -0.26 | 3.85 | 3.87 | 3.78 | 69821800 |
| 1729027740 | 3.85 | 0.01 | 0.26 | 3.88 | 3.94 | 3.83 | 56357500 |
| 1728941340 | 3.84 | -0.04 | -1.03 | 3.87 | 3.92 | 3.82 | 69370500 |
| 1728682200 | 3.88 | 0.07 | 1.84 | 3.79 | 3.9 | 3.75 | 54526500 |
| 1728595740 | 3.81 | -0.09 | -2.31 | 3.91 | 3.91 | 3.8 | 71373100 |
| 1728509400 | 3.9 | -0.06 | -1.52 | 3.91 | 3.96 | 3.86 | 86080700 |
| 1728422940 | 3.96 | -0.02 | -0.50 | 3.93 | 4.04 | 3.9 | 45127900 |
| 1728336600 | 3.98 | -0.04 | -1.00 | 4.04 | 4.0599999 | 3.96 | 54181100 |
| 1728077400 | 4.0199999 | 0 | 0.00 | 4 | 4.09 | 3.94 | 59918500 |
| 1727991000 | 4.0199999 | -0.14 | -3.37 | 4.1 | 4.11 | 3.99 | 69191200 |
| 1727904540 | 4.16 | 0.1 | 2.46 | 4.09 | 4.21 | 4.08 | 76619000 |
| 1727818200 | 4.0599999 | 0.05 | 1.25 | 4.05 | 4.1 | 4.0199999 | 74834400 |
| 1727731800 | 4.01 | 0.01 | 0.25 | 4.04 | 4.15 | 3.97 | 63719200 |
| 1727472600 | 4 | -0.06 | -1.48 | 4.07 | 4.09 | 3.96 | 66163100 |
| 1727386140 | 4.0599999 | -0.05 | -1.22 | 4.14 | 4.22 | 4.04 | 56794300 |
| 1727299740 | 4.11 | -0.16 | -3.75 | 4.3 | 4.3099999 | 4.03 | 127869600 |
| 1727213400 | 4.2699999 | 0.04 | 0.95 | 4.2699999 | 4.35 | 4.25 | 41269300 |
| 1727127000 | 4.23 | -0.14 | -3.20 | 4.3 | 4.36 | 4.18 | 76889600 |
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
