Premium
Jhsf Participacoes Sa (JHSF3F)
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 | 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 |
|---|---|---|---|---|---|---|---|
| 1737495000 | 3.75 | 0.01 | 0.27 | 3.76 | 3.78 | 3.68 | 21640 |
| 1737408600 | 3.74 | 0.06 | 1.63 | 3.71 | 3.74 | 3.63 | 28097 |
| 1737149400 | 3.68 | 0.02 | 0.55 | 3.68 | 3.69 | 3.62 | 28505 |
| 1737062940 | 3.66 | -0.06 | -1.61 | 3.76 | 3.79 | 3.64 | 32279 |
| 1736976540 | 3.72 | 0.06 | 1.64 | 3.72 | 3.76 | 3.65 | 25875 |
| 1736890140 | 3.66 | 0.02 | 0.55 | 3.67 | 3.7 | 3.62 | 25689 |
| 1736803740 | 3.64 | -0.02 | -0.55 | 3.69 | 3.69 | 3.6 | 31816 |
| 1736544540 | 3.66 | -0.08 | -2.14 | 3.74 | 3.74 | 3.66 | 28938 |
| 1736458140 | 3.74 | 0.05 | 1.36 | 3.72 | 3.74 | 3.67 | 30145 |
| 1736371740 | 3.69 | -0.06 | -1.60 | 3.79 | 3.8 | 3.67 | 33786 |
| 1736285400 | 3.75 | -0.02 | -0.53 | 3.75 | 3.81 | 3.74 | 29754 |
| 1736198940 | 3.77 | 0.09 | 2.45 | 3.72 | 3.78 | 3.68 | 32604 |
| 1735939740 | 3.68 | 0.08 | 2.22 | 3.64 | 3.68 | 3.6 | 31805 |
| 1735853400 | 3.6 | -0.06 | -1.64 | 3.7 | 3.7 | 3.56 | 51564 |
| 1735594200 | 3.66 | -0.12 | -3.17 | 3.78 | 3.78 | 3.64 | 50790 |
| 1735334940 | 3.78 | 0 | 0.00 | 3.82 | 3.84 | 3.74 | 37903 |
| 1735248540 | 3.78 | -0.05 | -1.31 | 3.82 | 3.85 | 3.74 | 42231 |
| 1734989340 | 3.83 | -0.06 | -1.54 | 3.89 | 3.91 | 3.76 | 47250 |
| 1734730200 | 3.89 | 0.1 | 2.64 | 3.82 | 3.92 | 3.74 | 31927 |
| 1734643800 | 3.79 | 0.03 | 0.80 | 3.78 | 3.87 | 3.71 | 32460 |
| 1734557400 | 3.76 | -0.21 | -5.29 | 3.99 | 3.99 | 3.74 | 49458 |
| 1734470940 | 3.97 | 0.03 | 0.76 | 3.92 | 3.97 | 3.84 | 29946 |
| 1734384540 | 3.94 | 0.01 | 0.25 | 3.97 | 4.01 | 3.88 | 46848 |
| 1734125340 | 3.93 | -0.1 | -2.48 | 4.07 | 4.07 | 3.93 | 52076 |
| 1734039000 | 4.03 | -0.23 | -5.40 | 4.26 | 4.2699999 | 3.98 | 38777 |
| 1733952540 | 4.26 | 0.13 | 3.15 | 4.16 | 4.26 | 4.07 | 24336 |
| 1733866140 | 4.13 | 0.09 | 2.23 | 4.1 | 4.17 | 4.07 | 21468 |
| 1733779740 | 4.04 | -0.01 | -0.25 | 4.07 | 4.11 | 4.0199999 | 49529 |
| 1733520600 | 4.05 | -0.1 | -2.41 | 4.15 | 4.17 | 4.0199999 | 35460 |
| 1733434200 | 4.15 | 0.11 | 2.72 | 4.07 | 4.2 | 4.07 | 22196 |
| 1733347800 | 4.04 | -0.01 | -0.25 | 4.1 | 4.12 | 3.94 | 39511 |
| 1733261340 | 4.05 | -0.13 | -3.11 | 4.2699999 | 4.2699999 | 4.0199999 | 60871 |
| 1733174940 | 4.18 | -0.12 | -2.79 | 4.34 | 4.35 | 4.16 | 41904 |
| 1732915740 | 4.3 | -0.14 | -3.15 | 4.37 | 4.47 | 4.19 | 44530 |
| 1732829400 | 4.44 | -0.12 | -2.63 | 4.5599999 | 4.5599999 | 4.37 | 32959 |
| 1732743000 | 4.5599999 | -0.07 | -1.51 | 4.65 | 4.7699999 | 4.5599999 | 25980 |
| 1732656600 | 4.63 | 0.14 | 3.12 | 4.49 | 4.66 | 4.47 | 21065 |
| 1732570140 | 4.49 | 0.03 | 0.67 | 4.49 | 4.53 | 4.41 | 21101 |
| 1732310940 | 4.46 | 0.08 | 1.83 | 4.41 | 4.46 | 4.35 | 16553 |
| 1732224600 | 4.38 | -0.02 | -0.45 | 4.38 | 4.41 | 4.32 | 25241 |
| 1732051800 | 4.4 | -0.04 | -0.90 | 4.41 | 4.45 | 4.38 | 16484 |
| 1731965340 | 4.44 | -0.04 | -0.89 | 4.45 | 4.46 | 4.35 | 25589 |
| 1731619800 | 4.48 | 0.09 | 2.05 | 4.45 | 4.49 | 4.42 | 15632 |
| 1731533400 | 4.39 | -0.06 | -1.35 | 4.44 | 4.53 | 4.39 | 17304 |
| 1731446940 | 4.45 | 0 | 0.00 | 4.46 | 4.5199999 | 4.43 | 18148 |
| 1731360540 | 4.45 | -0.07 | -1.55 | 4.54 | 4.5599999 | 4.43 | 27507 |
| 1731101400 | 4.5199999 | -0.05 | -1.09 | 4.53 | 4.59 | 4.41 | 22280 |
| 1731014940 | 4.57 | -0.06 | -1.30 | 4.64 | 4.68 | 4.5199999 | 23969 |
| 1730928600 | 4.63 | 0.01 | 0.22 | 4.55 | 4.65 | 4.47 | 21048 |
| 1730842200 | 4.62 | 0.07 | 1.54 | 4.5599999 | 4.62 | 4.49 | 20791 |
| 1730755800 | 4.55 | 0.21 | 4.84 | 4.39 | 4.61 | 4.3099999 | 25848 |
| 1730496600 | 4.34 | -0.11 | -2.47 | 4.44 | 4.45 | 4.3 | 24040 |
| 1730410200 | 4.45 | 0.01 | 0.23 | 4.44 | 4.48 | 4.4 | 16698 |
| 1730323800 | 4.44 | 0.09 | 2.07 | 4.33 | 4.45 | 4.32 | 16326 |
| 1730237340 | 4.35 | -0.12 | -2.68 | 4.51 | 4.51 | 4.32 | 28249 |
| 1730151000 | 4.47 | 0.05 | 1.13 | 4.41 | 4.51 | 4.41 | 16807 |
| 1729891800 | 4.42 | -0.08 | -1.78 | 4.5 | 4.5199999 | 4.4 | 18327 |
| 1729805400 | 4.5 | 0.1 | 2.27 | 4.4 | 4.5 | 4.35 | 19761 |
| 1729719000 | 4.4 | 0.04 | 0.92 | 4.35 | 4.4 | 4.33 | 17392 |
| 1729632600 | 4.36 | -0.08 | -1.80 | 4.47 | 4.47 | 4.35 | 20008 |
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
