Premium
Hapvida Participacoes Investimento SA (HAPV3F)
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 | 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 |
|---|---|---|---|---|---|---|---|
| 1741987800 | 2.15 | 0.07 | 3.37 | 2.09 | 2.21 | 2.08 | 17878 |
| 1741901400 | 2.08 | 0 | 0.00 | 2.08 | 2.11 | 2.05 | 17511 |
| 1741814940 | 2.08 | 0.03 | 1.46 | 2.07 | 2.11 | 2.05 | 14041 |
| 1741728600 | 2.05 | -0.01 | -0.49 | 2.05 | 2.09 | 2.0299999 | 15742 |
| 1741642140 | 2.06 | -0.15 | -6.79 | 2.17 | 2.22 | 2.05 | 17503 |
| 1741382940 | 2.21 | 0.13 | 6.25 | 2.08 | 2.22 | 2.06 | 13989 |
| 1741296540 | 2.08 | -0.07 | -3.26 | 2.1 | 2.16 | 2.07 | 17645 |
| 1741210140 | 2.15 | 0.06 | 2.87 | 2.11 | 2.15 | 1.99 | 12252 |
| 1740778200 | 2.09 | -0.01 | -0.48 | 2.12 | 2.16 | 2.05 | 33722 |
| 1740691740 | 2.1 | -0.01 | -0.47 | 2.11 | 2.19 | 2.09 | 13072 |
| 1740605400 | 2.11 | -0.02 | -0.94 | 2.16 | 2.2 | 2.08 | 22748 |
| 1740519000 | 2.13 | -0.1 | -4.48 | 2.23 | 2.27 | 2.13 | 22207 |
| 1740432540 | 2.23 | -0.16 | -6.69 | 2.36 | 2.38 | 2.23 | 25314 |
| 1740173400 | 2.39 | -0.08 | -3.24 | 2.47 | 2.49 | 2.34 | 18217 |
| 1740087000 | 2.47 | -0.03 | -1.20 | 2.49 | 2.49 | 2.4 | 15440 |
| 1740000540 | 2.5 | -0.05 | -1.96 | 2.5099999 | 2.5099999 | 2.41 | 17059 |
| 1739914140 | 2.55 | 0.05 | 2.00 | 2.46 | 2.55 | 2.46 | 17854 |
| 1739827800 | 2.5 | 0.01 | 0.40 | 2.5099999 | 2.61 | 2.5 | 23093 |
| 1739568600 | 2.49 | 0.19 | 8.26 | 2.32 | 2.5099999 | 2.31 | 23655 |
| 1739482140 | 2.3 | -0.04 | -1.71 | 2.33 | 2.35 | 2.2799999 | 14610 |
| 1739395740 | 2.34 | -0.18 | -7.14 | 2.5099999 | 2.52 | 2.31 | 29799 |
| 1739309400 | 2.52 | 0.13 | 5.44 | 2.34 | 2.52 | 2.34 | 24998 |
| 1739222940 | 2.39 | 0.09 | 3.91 | 2.33 | 2.46 | 2.32 | 20970 |
| 1738963800 | 2.3 | 0.03 | 1.32 | 2.3 | 2.33 | 2.23 | 20111 |
| 1738877340 | 2.27 | -0.04 | -1.73 | 2.32 | 2.34 | 2.2599999 | 15670 |
| 1738790940 | 2.31 | -0.06 | -2.53 | 2.4 | 2.4 | 2.29 | 14582 |
| 1738704600 | 2.37 | -0.1 | -4.05 | 2.47 | 2.47 | 2.33 | 13026 |
| 1738618200 | 2.47 | 0.02 | 0.82 | 2.42 | 2.47 | 2.34 | 14687 |
| 1738358940 | 2.45 | 0.05 | 2.08 | 2.44 | 2.5 | 2.41 | 12360 |
| 1738272540 | 2.4 | 0.11 | 4.80 | 2.2799999 | 2.45 | 2.2799999 | 12636 |
| 1738186200 | 2.29 | -0.03 | -1.29 | 2.32 | 2.36 | 2.2799999 | 9227 |
| 1738099740 | 2.32 | -0.02 | -0.85 | 2.39 | 2.47 | 2.32 | 15001 |
| 1738013340 | 2.34 | 0.06 | 2.63 | 2.29 | 2.4 | 2.2799999 | 11970 |
| 1737754200 | 2.2799999 | -0.03 | -1.30 | 2.29 | 2.37 | 2.2799999 | 10624 |
| 1737667740 | 2.31 | 0.02 | 0.87 | 2.32 | 2.38 | 2.27 | 13220 |
| 1737581400 | 2.29 | -0.03 | -1.29 | 2.29 | 2.36 | 2.27 | 12479 |
| 1737495000 | 2.32 | -0.02 | -0.85 | 2.27 | 2.33 | 2.24 | 10930 |
| 1737408600 | 2.34 | 0.1 | 4.46 | 2.25 | 2.34 | 2.19 | 11652 |
| 1737149400 | 2.24 | -0.11 | -4.68 | 2.38 | 2.39 | 2.24 | 16168 |
| 1737062940 | 2.35 | -0.09 | -3.69 | 2.43 | 2.44 | 2.33 | 14060 |
| 1736976540 | 2.44 | 0.26 | 11.93 | 2.2 | 2.44 | 2.2 | 23945 |
| 1736890140 | 2.18 | 0.04 | 1.87 | 2.19 | 2.21 | 2.14 | 12589 |
| 1736803740 | 2.14 | 0.03 | 1.42 | 2.23 | 2.24 | 2.14 | 11270 |
| 1736544540 | 2.11 | -0.18 | -7.86 | 2.2799999 | 2.2799999 | 2.11 | 13838 |
| 1736458140 | 2.29 | -0.08 | -3.38 | 2.35 | 2.37 | 2.2599999 | 10140 |
| 1736371740 | 2.37 | -0.03 | -1.25 | 2.38 | 2.41 | 2.2599999 | 17540 |
| 1736285400 | 2.4 | 0.25 | 11.63 | 2.18 | 2.4 | 2.17 | 24435 |
| 1736198940 | 2.15 | 0.05 | 2.38 | 2.13 | 2.19 | 2.12 | 17628 |
| 1735939740 | 2.1 | -0.08 | -3.67 | 2.16 | 2.21 | 2.1 | 15182 |
| 1735853400 | 2.18 | -0.01 | -0.46 | 2.22 | 2.23 | 2.14 | 16481 |
| 1735594200 | 2.19 | 0 | 0.00 | 2.18 | 2.2599999 | 2.17 | 17012 |
| 1735334940 | 2.19 | -0.02 | -0.90 | 2.24 | 2.29 | 2.17 | 16940 |
| 1735248540 | 2.21 | -0.04 | -1.78 | 2.24 | 2.2599999 | 2.18 | 14647 |
| 1734989340 | 2.25 | -0.05 | -2.17 | 2.33 | 2.38 | 2.25 | 13392 |
| 1734730200 | 2.3 | 0 | 0.00 | 2.29 | 2.47 | 2.24 | 23179 |
| 1734643800 | 2.3 | 0.2 | 9.52 | 2.13 | 2.36 | 2.13 | 32300 |
| 1734557400 | 2.1 | -0.17 | -7.49 | 2.3 | 2.42 | 2.1 | 36541 |
| 1734470940 | 2.27 | -0.33 | -12.69 | 2.6 | 2.6 | 2.18 | 73635 |
| 1734384540 | 2.6 | -0.05 | -1.89 | 2.62 | 2.72 | 2.56 | 21133 |
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
