Premium
Lps Brasil Consultoria Imoveis Sa (LPSB3F)
BOV
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa 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 |
|---|---|---|---|---|---|---|---|
| 1734470940 | 1.34 | -0.06 | -4.29 | 1.4 | 1.4 | 1.3 | 1090 |
| 1734384540 | 1.4 | -0.03 | -2.10 | 1.45 | 1.51 | 1.4 | 958 |
| 1734125340 | 1.43 | -0.13 | -8.33 | 1.54 | 1.54 | 1.41 | 1284 |
| 1734039000 | 1.56 | -0.03 | -1.89 | 1.69 | 1.69 | 1.52 | 714 |
| 1733952540 | 1.59 | -0.01 | -0.63 | 1.58 | 1.62 | 1.57 | 331 |
| 1733866140 | 1.6 | -0.03 | -1.84 | 1.65 | 1.65 | 1.58 | 496 |
| 1733779740 | 1.6299999 | 0 | 0.00 | 1.59 | 1.69 | 1.59 | 216 |
| 1733520600 | 1.6299999 | -0.06 | -3.55 | 1.7 | 1.7 | 1.6 | 213 |
| 1733434200 | 1.69 | 0 | 0.00 | 1.65 | 1.69 | 1.65 | 350 |
| 1733347800 | 1.69 | 0.14 | 9.03 | 1.7 | 1.7 | 1.61 | 187 |
| 1733261340 | 1.55 | -0.07 | -4.32 | 1.6299999 | 1.65 | 1.55 | 1403 |
| 1733174940 | 1.62 | -0.02 | -1.22 | 1.68 | 1.68 | 1.6 | 610 |
| 1732915740 | 1.6399999 | 0.03 | 1.86 | 1.6 | 1.66 | 1.58 | 253 |
| 1732829400 | 1.61 | -0.16 | -9.04 | 1.77 | 1.79 | 1.58 | 1019 |
| 1732743000 | 1.77 | 0.02 | 1.14 | 1.84 | 1.84 | 1.73 | 867 |
| 1732656600 | 1.75 | -0.01 | -0.57 | 1.78 | 1.79 | 1.74 | 347 |
| 1732570140 | 1.76 | -0.02 | -1.12 | 1.75 | 1.8 | 1.75 | 376 |
| 1732310940 | 1.78 | 0.05 | 2.89 | 1.75 | 1.81 | 1.75 | 525 |
| 1732224600 | 1.73 | -0.1 | -5.46 | 1.84 | 1.9 | 1.73 | 333 |
| 1732051800 | 1.83 | 0.09 | 5.17 | 1.7 | 1.9 | 1.7 | 1341 |
| 1731965340 | 1.74 | 0.11 | 6.75 | 1.56 | 1.74 | 1.56 | 1134 |
| 1731619800 | 1.6299999 | 0.01 | 0.62 | 1.55 | 1.66 | 1.55 | 414 |
| 1731533400 | 1.62 | 0 | 0.00 | 1.58 | 1.6399999 | 1.58 | 354 |
| 1731446940 | 1.62 | -0.03 | -1.82 | 1.6 | 1.6399999 | 1.6 | 318 |
| 1731360540 | 1.65 | 0.01 | 0.61 | 1.6 | 1.66 | 1.6 | 1807 |
| 1731101400 | 1.6399999 | -0.07 | -4.09 | 1.73 | 1.73 | 1.6 | 495 |
| 1731014940 | 1.71 | 0.01 | 0.59 | 1.72 | 1.73 | 1.68 | 538 |
| 1730928600 | 1.7 | 0.04 | 2.41 | 1.66 | 1.7 | 1.61 | 640 |
| 1730842200 | 1.66 | 0.06 | 3.75 | 1.62 | 1.66 | 1.59 | 611 |
| 1730755800 | 1.6 | 0 | 0.00 | 1.58 | 1.61 | 1.56 | 707 |
| 1730496600 | 1.6 | 0.02 | 1.27 | 1.6299999 | 1.6299999 | 1.57 | 418 |
| 1730410200 | 1.58 | -0.07 | -4.24 | 1.66 | 1.66 | 1.58 | 538 |
| 1730323800 | 1.65 | 0.01 | 0.61 | 1.6299999 | 1.66 | 1.62 | 401 |
| 1730237340 | 1.6399999 | -0.01 | -0.61 | 1.6299999 | 1.67 | 1.6299999 | 262 |
| 1730151000 | 1.65 | 0.03 | 1.85 | 1.61 | 1.69 | 1.61 | 502 |
| 1729891800 | 1.62 | -0.05 | -2.99 | 1.6299999 | 1.69 | 1.62 | 553 |
| 1729805400 | 1.67 | 0.05 | 3.09 | 1.6299999 | 1.67 | 1.6299999 | 374 |
| 1729719000 | 1.62 | -0.05 | -2.99 | 1.66 | 1.66 | 1.62 | 532 |
| 1729632600 | 1.67 | 0.03 | 1.83 | 1.65 | 1.67 | 1.6299999 | 408 |
| 1729546140 | 1.6399999 | -0.08 | -4.65 | 1.68 | 1.71 | 1.6399999 | 1361 |
| 1729287000 | 1.72 | -0.01 | -0.58 | 1.71 | 1.72 | 1.67 | 708 |
| 1729200540 | 1.73 | 0.02 | 1.17 | 1.72 | 1.73 | 1.7 | 264 |
| 1729114140 | 1.71 | -0.01 | -0.58 | 1.72 | 1.75 | 1.71 | 507 |
| 1729027740 | 1.72 | 0.01 | 0.58 | 1.7 | 1.74 | 1.7 | 624 |
| 1728941340 | 1.71 | 0 | 0.00 | 1.69 | 1.74 | 1.69 | 634 |
| 1728682200 | 1.71 | -0.06 | -3.39 | 1.76 | 1.76 | 1.68 | 539 |
| 1728595740 | 1.77 | 0.02 | 1.14 | 1.75 | 1.77 | 1.73 | 825 |
| 1728509400 | 1.75 | -0.03 | -1.69 | 1.78 | 1.8 | 1.75 | 376 |
| 1728422940 | 1.78 | 0 | 0.00 | 1.7 | 1.78 | 1.7 | 492 |
| 1728336600 | 1.78 | 0.02 | 1.14 | 1.82 | 1.82 | 1.74 | 683 |
| 1728077400 | 1.76 | -0.03 | -1.68 | 1.79 | 1.79 | 1.76 | 266 |
| 1727991000 | 1.79 | -0.01 | -0.56 | 1.76 | 1.79 | 1.76 | 300 |
| 1727904540 | 1.8 | 0.09 | 5.26 | 1.75 | 1.8 | 1.74 | 960 |
| 1727818200 | 1.71 | -0.01 | -0.58 | 1.71 | 1.79 | 1.71 | 747 |
| 1727731800 | 1.72 | -0.04 | -2.27 | 1.78 | 1.8 | 1.72 | 1805 |
| 1727472600 | 1.76 | -0.04 | -2.22 | 1.8 | 1.8 | 1.74 | 741 |
| 1727386140 | 1.8 | 0.04 | 2.27 | 1.75 | 1.82 | 1.74 | 969 |
| 1727299740 | 1.76 | 0.01 | 0.57 | 1.77 | 1.8 | 1.73 | 629 |
| 1727213400 | 1.75 | 0 | 0.00 | 1.75 | 1.77 | 1.72 | 778 |
| 1727127000 | 1.75 | 0.04 | 2.34 | 1.73 | 1.77 | 1.69 | 1281 |
| 1726867800 | 1.71 | -0.05 | -2.84 | 1.8 | 1.8 | 1.71 | 1189 |
| 1726781400 | 1.76 | -0.04 | -2.22 | 1.83 | 1.86 | 1.74 | 2575 |
| 1726695000 | 1.8 | 0.01 | 0.56 | 1.85 | 1.85 | 1.77 | 1447 |
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
