Premium
Lavvi Empreendimentos Imobiliarios S.A. (LAVV3)
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 | 0.62 | 8.70786516854 | 7.12 | 7.78 | 7.12 | 622100 | 7.25147661 | CS |
| 4 | 0.16 | 2.11081794195 | 7.58 | 7.78 | 7 | 927538 | 7.22398178 | CS |
| 12 | -0.56 | -6.74698795181 | 8.3 | 9.24 | 7 | 800348 | 7.95164463 | CS |
| 26 | -1.36 | -14.9450549451 | 9.1 | 9.34 | 7 | 693444 | 8.18631695 | CS |
| 52 | 0.09 | 1.17647058824 | 7.65 | 9.82 | 7 | 736550 | 8.46155088 | CS |
| 156 | 2.51 | 47.9923518164 | 5.23 | 9.82 | 4.22 | 745111 | 6.71674321 | CS |
| 260 | -0.56 | -6.74698795181 | 8.3 | 9.82 | 4.22 | 985739 | 7.03238367 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737495000 | 7.74 | 0.37 | 5.02 | 7.63 | 7.78 | 7.57 | 724400 |
| 1737408600 | 7.37 | 0.13 | 1.80 | 7.28 | 7.37 | 7.17 | 241400 |
| 1737149400 | 7.24 | 0.06 | 0.84 | 7.18 | 7.32 | 7.15 | 395300 |
| 1737062940 | 7.18 | -0.12 | -1.64 | 7.27 | 7.31 | 7.16 | 393200 |
| 1736976540 | 7.3 | 0.13 | 1.81 | 7.2 | 7.35 | 7.2 | 1335000 |
| 1736890140 | 7.17 | 0.07 | 0.99 | 7.12 | 7.25 | 7.12 | 745600 |
| 1736803740 | 7.1 | 0.04 | 0.57 | 7.06 | 7.19 | 7.03 | 870700 |
| 1736544540 | 7.06 | -0.04 | -0.56 | 7.11 | 7.14 | 7 | 248700 |
| 1736458140 | 7.1 | -0.1 | -1.39 | 7.2 | 7.2 | 7.06 | 446200 |
| 1736371740 | 7.2 | 0 | 0.00 | 7.2 | 7.23 | 7.07 | 847800 |
| 1736285400 | 7.2 | 0.05 | 0.70 | 7.15 | 7.29 | 7.15 | 349900 |
| 1736198940 | 7.15 | 0.02 | 0.28 | 7.13 | 7.21 | 7.04 | 1897200 |
| 1735939740 | 7.13 | -0.3 | -4.04 | 7.35 | 7.46 | 7.07 | 4482100 |
| 1735853400 | 7.43 | -0.06 | -0.80 | 7.48 | 7.51 | 7.27 | 635500 |
| 1735594200 | 7.49 | -0.06 | -0.79 | 7.52 | 7.58 | 7.43 | 780100 |
| 1735334940 | 7.55 | 0.02 | 0.27 | 7.66 | 7.66 | 7.49 | 589000 |
| 1735248540 | 7.53 | -0.05 | -0.66 | 7.58 | 7.73 | 7.53 | 582900 |
| 1734989340 | 7.58 | -0.19 | -2.45 | 7.69 | 7.81 | 7.58 | 375700 |
| 1734730200 | 7.77 | 0.06 | 0.78 | 7.77 | 7.89 | 7.66 | 416200 |
| 1734643800 | 7.71 | 0.19 | 2.53 | 7.52 | 7.77 | 7.42 | 582700 |
| 1734557400 | 7.52 | -0.28 | -3.59 | 7.75 | 7.76 | 7.46 | 786300 |
| 1734470940 | 7.8 | 0.08 | 1.04 | 7.76 | 7.82 | 7.69 | 447100 |
| 1734384540 | 7.72 | -0.19 | -2.40 | 7.91 | 7.95 | 7.72 | 974100 |
| 1734125340 | 7.91 | 0.03 | 0.38 | 7.88 | 8.05 | 7.86 | 509700 |
| 1734039000 | 7.88 | -0.3 | -3.67 | 8.16 | 8.18 | 7.78 | 1185100 |
| 1733952540 | 8.18 | 0.06 | 0.74 | 8.14 | 8.27 | 8.01 | 561800 |
| 1733866140 | 8.1199999 | 0.04 | 0.50 | 8.08 | 8.28 | 8.06 | 384800 |
| 1733779740 | 8.08 | 0.08 | 1.00 | 7.99 | 8.19 | 7.99 | 1073400 |
| 1733520600 | 8 | -0.07 | -0.87 | 8.07 | 8.08 | 7.95 | 735100 |
| 1733434200 | 8.07 | 0.23 | 2.93 | 7.86 | 8.13 | 7.86 | 717200 |
| 1733347800 | 7.84 | 0.01 | 0.13 | 7.83 | 8 | 7.81 | 477700 |
| 1733261340 | 7.83 | -0.01 | -0.13 | 7.85 | 7.98 | 7.78 | 440500 |
| 1733174940 | 7.84 | -0.22 | -2.73 | 8.1 | 8.1 | 7.82 | 1094900 |
| 1732915740 | 8.06 | 0.02 | 0.25 | 8.0399999 | 8.06 | 7.84 | 679300 |
| 1732829400 | 8.0399999 | -0.44 | -5.19 | 8.41 | 8.42 | 8.0399999 | 1221700 |
| 1732743000 | 8.48 | -0.27 | -3.09 | 8.82 | 8.8699999 | 8.44 | 621400 |
| 1732656600 | 8.75 | 0.24 | 2.82 | 8.5399999 | 8.82 | 8.42 | 569600 |
| 1732570140 | 8.51 | 0.07 | 0.83 | 8.35 | 8.6 | 8.35 | 452200 |
| 1732310940 | 8.44 | -0.05 | -0.59 | 8.55 | 8.55 | 8.31 | 350600 |
| 1732224600 | 8.49 | -0.08 | -0.93 | 8.53 | 8.55 | 8.32 | 419600 |
| 1732051800 | 8.57 | 0.02 | 0.23 | 8.63 | 8.7 | 8.5 | 453500 |
| 1731965340 | 8.55 | -0.62 | -6.76 | 8.73 | 8.8 | 8.5 | 1205000 |
| 1731619800 | 9.17 | 0.23 | 2.57 | 9 | 9.24 | 8.9 | 1508600 |
| 1731533400 | 8.94 | 0.02 | 0.22 | 8.94 | 9.06 | 8.8699999 | 989600 |
| 1731446940 | 8.92 | -0.06 | -0.67 | 9.01 | 9.02 | 8.89 | 431300 |
| 1731360540 | 8.98 | 0.11 | 1.24 | 8.96 | 8.99 | 8.81 | 574300 |
| 1731101400 | 8.8699999 | 0.06 | 0.68 | 8.85 | 8.9 | 8.7 | 569600 |
| 1731014940 | 8.81 | 0.11 | 1.26 | 9 | 9.13 | 8.78 | 1903600 |
| 1730928600 | 8.7 | 0.02 | 0.23 | 8.53 | 8.75 | 8.44 | 831700 |
| 1730842200 | 8.68 | 0.03 | 0.35 | 8.65 | 8.71 | 8.49 | 621800 |
| 1730755800 | 8.65 | 0.4 | 4.85 | 8.2899999 | 8.65 | 8.2899999 | 977900 |
| 1730496600 | 8.25 | -0.25 | -2.94 | 8.48 | 8.48 | 8.18 | 1320100 |
| 1730410200 | 8.5 | 0.06 | 0.71 | 8.44 | 8.6 | 8.4 | 862200 |
| 1730323800 | 8.44 | 0.23 | 2.80 | 8.18 | 8.59 | 8.13 | 774200 |
| 1730237340 | 8.21 | -0.04 | -0.48 | 8.3 | 8.44 | 8.18 | 278100 |
| 1730151000 | 8.25 | 0.1 | 1.23 | 8.1199999 | 8.5 | 8.1199999 | 671400 |
| 1729891800 | 8.15 | -0.04 | -0.49 | 8.1 | 8.24 | 8.06 | 337900 |
| 1729805400 | 8.19 | 0.18 | 2.25 | 8.01 | 8.21 | 7.95 | 905900 |
| 1729719000 | 8.01 | -0.05 | -0.62 | 8.06 | 8.07 | 7.98 | 225400 |
| 1729632600 | 8.06 | -0.04 | -0.49 | 8.0399999 | 8.13 | 7.95 | 371000 |
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
