Premium
Intelbras S.A (INTB3)
BOV
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.96 | 7.22891566265 | 13.28 | 14.67 | 13.24 | 2087240 | 13.81884872 | CS |
| 4 | 1.89 | 15.3036437247 | 12.35 | 14.67 | 11.88 | 1655965 | 13.09237738 | CS |
| 12 | -3.31 | -18.8603988604 | 17.55 | 17.6 | 11.88 | 1509059 | 14.18974524 | CS |
| 26 | -7.38 | -34.1350601295 | 21.62 | 23.36 | 11.88 | 1268193 | 17.40890396 | CS |
| 52 | -6.47 | -31.2409464027 | 20.71 | 24.89 | 11.88 | 1189697 | 19.34889679 | CS |
| 156 | -16.02 | -52.9411764706 | 30.26 | 36.66 | 11.88 | 1296829 | 24.21883923 | CS |
| 260 | -4.26 | -23.027027027 | 18.5 | 36.66 | 11.88 | 1412827 | 24.71176619 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738358940 | 14.34 | -0.14 | -0.97 | 14.47 | 14.65 | 14.34 | 1522000 |
| 1738272540 | 14.48 | 0.83 | 6.08 | 13.81 | 14.67 | 13.68 | 2774100 |
| 1738186200 | 13.65 | 0.26 | 1.94 | 13.38 | 13.91 | 13.36 | 1633700 |
| 1738099740 | 13.39 | -0.38 | -2.76 | 13.77 | 13.78 | 13.24 | 1986200 |
| 1738013340 | 13.77 | 0.24 | 1.77 | 13.47 | 13.85 | 13.39 | 1921300 |
| 1737754200 | 13.53 | 0.33 | 2.50 | 13.28 | 13.82 | 13.24 | 2120900 |
| 1737667740 | 13.2 | -0.35 | -2.58 | 13.51 | 13.65 | 13.12 | 1266700 |
| 1737581400 | 13.55 | 0 | 0.00 | 13.55 | 13.55 | 13.55 | 0 |
| 1737495000 | 13.55 | -0.05 | -0.37 | 13.61 | 13.67 | 13.16 | 1438000 |
| 1737408600 | 13.6 | 0.95 | 7.51 | 12.79 | 13.65 | 12.58 | 3377000 |
| 1737149400 | 12.65 | 0.35 | 2.85 | 12.3 | 12.86 | 12.22 | 2017400 |
| 1737062940 | 12.3 | -0.24 | -1.91 | 12.77 | 12.86 | 12.3 | 1397600 |
| 1736976540 | 12.54 | 0.44 | 3.64 | 12.13 | 12.65 | 12.13 | 2385200 |
| 1736890140 | 12.1 | 0.15 | 1.26 | 12 | 12.26 | 11.88 | 1492500 |
| 1736803740 | 11.95 | -0.1 | -0.83 | 12.1 | 12.14 | 11.91 | 716300 |
| 1736544540 | 12.05 | -0.3 | -2.43 | 12.41 | 12.41 | 12.04 | 672800 |
| 1736458140 | 12.35 | -0.05 | -0.40 | 12.45 | 12.48 | 12.24 | 614400 |
| 1736371740 | 12.4 | -0.1 | -0.80 | 12.5 | 12.52 | 11.95 | 2258400 |
| 1736285400 | 12.5 | 0 | 0.00 | 12.53 | 12.71 | 12.43 | 1180000 |
| 1736198940 | 12.5 | 0.22 | 1.79 | 12.8 | 12.8 | 12.28 | 1640100 |
| 1735939740 | 12.28 | -0.15 | -1.21 | 12.35 | 12.54 | 12.25 | 822500 |
| 1735853400 | 12.43 | -0.35 | -2.74 | 12.69 | 12.72 | 12.33 | 1232900 |
| 1735594200 | 12.78 | 0.01 | 0.08 | 12.77 | 12.86 | 12.55 | 1348200 |
| 1735334940 | 12.77 | -0.11 | -0.85 | 13.22 | 13.22 | 12.53 | 1600000 |
| 1735248540 | 12.88 | -0.29 | -2.20 | 13.17 | 13.18 | 12.81 | 1411500 |
| 1734989340 | 13.17 | -0.7 | -5.05 | 13.61 | 13.7 | 12.99 | 1120700 |
| 1734730200 | 13.87 | 0.27 | 1.99 | 13.6 | 14 | 13.44 | 2433500 |
| 1734643800 | 13.6 | 0.45 | 3.42 | 13.05 | 13.6 | 12.99 | 1644600 |
| 1734557400 | 13.15 | -0.63 | -4.57 | 13.48 | 13.62 | 12.98 | 2778800 |
| 1734470940 | 13.78 | -0.02 | -0.14 | 13.75 | 13.98 | 13.61 | 945900 |
| 1734384540 | 13.8 | -0.4 | -2.82 | 14.38 | 14.38 | 13.8 | 737200 |
| 1734125340 | 14.2 | 0.02 | 0.14 | 14.25 | 14.42 | 14.1 | 758000 |
| 1734039000 | 14.18 | -0.73 | -4.90 | 14.91 | 14.98 | 13.95 | 1413700 |
| 1733952540 | 14.91 | 0.31 | 2.12 | 14.6 | 15.09 | 14.38 | 1134200 |
| 1733866140 | 14.6 | 0.35 | 2.46 | 14.43 | 14.6 | 14.25 | 679200 |
| 1733779740 | 14.25 | -0.35 | -2.40 | 14.5 | 14.65 | 14.18 | 1026400 |
| 1733520600 | 14.6 | 0 | 0.00 | 14.61 | 14.77 | 14.37 | 797100 |
| 1733434200 | 14.6 | 0.11 | 0.76 | 14.57 | 14.85 | 14.5 | 2278000 |
| 1733347800 | 14.49 | -0.31 | -2.09 | 14.89 | 14.89 | 14.46 | 936100 |
| 1733261340 | 14.8 | -0.15 | -1.00 | 14.95 | 15.16 | 14.67 | 1726800 |
| 1733174940 | 14.95 | -0.25 | -1.64 | 15.1 | 15.16 | 14.75 | 2603300 |
| 1732915740 | 15.2 | 0.2 | 1.33 | 15.05 | 15.32 | 14.58 | 1745600 |
| 1732829400 | 15 | -1.02 | -6.37 | 16.29 | 16.29 | 14.96 | 1206300 |
| 1732743000 | 16.02 | -0.98 | -5.76 | 17.04 | 17.04 | 16.02 | 1334400 |
| 1732656600 | 17 | 0.41 | 2.47 | 16.64 | 17.14 | 16.51 | 1442700 |
| 1732570140 | 16.59 | 0.06 | 0.36 | 16.5 | 16.7 | 16.45 | 753700 |
| 1732310940 | 16.53 | 0.03 | 0.18 | 16.5 | 16.68 | 16.32 | 517300 |
| 1732224600 | 16.5 | -0.27 | -1.61 | 16.77 | 16.8 | 16.29 | 897400 |
| 1732051800 | 16.77 | 0.08 | 0.48 | 16.69 | 16.88 | 16.469999 | 1423000 |
| 1731965340 | 16.69 | 0.29 | 1.77 | 16.34 | 16.76 | 16.27 | 1358200 |
| 1731619800 | 16.399999 | -0.3 | -1.80 | 16.71 | 16.75 | 16.34 | 1360300 |
| 1731533400 | 16.7 | 0.07 | 0.42 | 16.67 | 17.27 | 16.53 | 1207600 |
| 1731446940 | 16.629999 | -0.61 | -3.54 | 17.4 | 17.4 | 16.6 | 3484200 |
| 1731360540 | 17.24 | -0.05 | -0.29 | 17.3 | 17.46 | 17.08 | 1584000 |
| 1731101400 | 17.29 | -0.4 | -2.26 | 17.55 | 17.6 | 17.13 | 1449100 |
| 1731014940 | 17.69 | -0.57 | -3.12 | 18.18 | 18.27 | 17.42 | 1798700 |
| 1730928600 | 18.26 | -0.44 | -2.35 | 18.34 | 18.55 | 18.14 | 1350400 |
| 1730842200 | 18.7 | 0.05 | 0.27 | 18.71 | 18.99 | 18.42 | 1425500 |
| 1730755800 | 18.65 | 0.08 | 0.43 | 18.86 | 19.01 | 18.57 | 1872400 |
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
