Premium
Locaweb Servicos de Internet S.A. (LWSA3)
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 | 0.4 | 11.4613180516 | 3.49 | 3.97 | 3.42 | 12411633 | 3.65563697 | CS |
| 4 | 1.11 | 39.928057554 | 2.78 | 3.97 | 2.47 | 12521783 | 3.01844167 | CS |
| 12 | 0.46 | 13.4110787172 | 3.43 | 3.97 | 2.47 | 11845577 | 2.93179351 | CS |
| 26 | -0.52 | -11.79138322 | 4.41 | 4.62 | 2.47 | 9422988 | 3.26077073 | CS |
| 52 | -0.82 | -17.4097664544 | 4.71 | 5.35 | 2.47 | 8045363 | 3.78061729 | CS |
| 156 | -3.9 | -50.0641848524 | 7.79 | 11.45 | 2.47 | 9275307 | 6.00985334 | CS |
| 260 | -1.7575 | -31.1199645861 | 5.6475 | 35.06 | 2.47 | 8228912 | 9.75646216 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745616600 | 3.89 | 0.12 | 3.18 | 3.78 | 3.97 | 3.76 | 11235800 |
| 1745530200 | 3.77 | 0.06 | 1.62 | 3.72 | 3.87 | 3.7 | 11526300 |
| 1745443740 | 3.71 | 0.2 | 5.70 | 3.58 | 3.84 | 3.57 | 12129700 |
| 1745357400 | 3.51 | -0.01 | -0.28 | 3.49 | 3.66 | 3.42 | 13578900 |
| 1744925400 | 3.52 | 0.46 | 15.03 | 3.05 | 3.66 | 3.02 | 26720900 |
| 1744839000 | 3.06 | 0.03 | 0.99 | 3.02 | 3.09 | 2.95 | 7630400 |
| 1744752600 | 3.0299999 | 0.04 | 1.34 | 2.99 | 3.04 | 2.95 | 6051300 |
| 1744666200 | 2.99 | 0.06 | 2.05 | 2.95 | 3.04 | 2.92 | 7214900 |
| 1744407000 | 2.93 | -0.04 | -1.35 | 2.96 | 3.06 | 2.91 | 10283900 |
| 1744320600 | 2.97 | 0.14 | 4.95 | 2.83 | 3.0099999 | 2.8 | 18490900 |
| 1744234200 | 2.83 | 0.14 | 5.20 | 2.67 | 2.89 | 2.66 | 15006900 |
| 1744147800 | 2.69 | 0.06 | 2.28 | 2.64 | 2.7799999 | 2.61 | 12928100 |
| 1744061400 | 2.63 | 0.04 | 1.54 | 2.5299999 | 2.66 | 2.47 | 14131600 |
| 1743802200 | 2.59 | -0.13 | -4.78 | 2.69 | 2.7 | 2.55 | 10767600 |
| 1743715800 | 2.72 | 0.02 | 0.74 | 2.69 | 2.7799999 | 2.68 | 19162300 |
| 1743629400 | 2.7 | -0.01 | -0.37 | 2.72 | 2.7799999 | 2.67 | 16100000 |
| 1743542940 | 2.71 | 0.04 | 1.50 | 2.69 | 2.7599999 | 2.66 | 7126900 |
| 1743456600 | 2.67 | -0.05 | -1.84 | 2.68 | 2.74 | 2.62 | 6945900 |
| 1743197400 | 2.72 | -0.06 | -2.16 | 2.7799999 | 2.7799999 | 2.64 | 9595600 |
| 1743111000 | 2.7799999 | 0.06 | 2.21 | 2.73 | 2.8 | 2.7 | 6540300 |
| 1743024600 | 2.72 | 0.02 | 0.74 | 2.73 | 2.77 | 2.7 | 4497400 |
| 1742938200 | 2.7 | 0.12 | 4.65 | 2.59 | 2.7799999 | 2.59 | 9978800 |
| 1742851740 | 2.58 | -0.05 | -1.90 | 2.62 | 2.66 | 2.57 | 6870800 |
| 1742592600 | 2.63 | -0.03 | -1.13 | 2.63 | 2.66 | 2.61 | 5497700 |
| 1742506200 | 2.66 | -0.1 | -3.62 | 2.73 | 2.75 | 2.64 | 9232600 |
| 1742419800 | 2.7599999 | 0.18 | 6.98 | 2.59 | 2.7799999 | 2.58 | 17245200 |
| 1742333400 | 2.58 | -0.07 | -2.64 | 2.62 | 2.66 | 2.5299999 | 21439000 |
| 1742247000 | 2.65 | -0.01 | -0.38 | 2.66 | 2.73 | 2.62 | 11729500 |
| 1741987800 | 2.66 | -0.11 | -3.97 | 2.7 | 2.85 | 2.6 | 27984000 |
| 1741901400 | 2.77 | 0.06 | 2.21 | 2.69 | 2.77 | 2.58 | 18866000 |
| 1741814940 | 2.71 | -0.03 | -1.09 | 2.75 | 2.7799999 | 2.67 | 10201000 |
| 1741728600 | 2.74 | 0.08 | 3.01 | 2.65 | 2.81 | 2.61 | 15040700 |
| 1741642140 | 2.66 | -0.03 | -1.12 | 2.61 | 2.71 | 2.61 | 14261700 |
| 1741382940 | 2.69 | 0.05 | 1.89 | 2.64 | 2.73 | 2.58 | 12582000 |
| 1741296540 | 2.64 | 0 | 0.00 | 2.65 | 2.69 | 2.59 | 13394200 |
| 1741210140 | 2.64 | -0.1 | -3.65 | 2.74 | 2.74 | 2.61 | 8716000 |
| 1740778200 | 2.74 | -0.11 | -3.86 | 2.85 | 2.89 | 2.74 | 21139000 |
| 1740691740 | 2.85 | -0.03 | -1.04 | 2.87 | 2.93 | 2.85 | 6809300 |
| 1740605400 | 2.88 | -0.12 | -4.00 | 3.0299999 | 3.0299999 | 2.87 | 8199000 |
| 1740519000 | 3 | 0.2 | 7.14 | 2.83 | 3 | 2.83 | 12768000 |
| 1740432540 | 2.8 | -0.14 | -4.76 | 2.95 | 2.96 | 2.8 | 9179000 |
| 1740173400 | 2.94 | -0.05 | -1.67 | 2.99 | 3.0099999 | 2.92 | 11434900 |
| 1740087000 | 2.99 | -0.04 | -1.32 | 3.04 | 3.1 | 2.99 | 14943500 |
| 1740000540 | 3.0299999 | -0.27 | -8.18 | 3.2599999 | 3.2599999 | 3.02 | 21630900 |
| 1739914140 | 3.3 | -0.16 | -4.62 | 3.46 | 3.46 | 3.23 | 8625000 |
| 1739827800 | 3.46 | 0.06 | 1.76 | 3.38 | 3.56 | 3.38 | 8510100 |
| 1739568600 | 3.4 | 0.22 | 6.92 | 3.19 | 3.4 | 3.17 | 17470300 |
| 1739482140 | 3.18 | 0.06 | 1.92 | 3.12 | 3.21 | 3.07 | 10993100 |
| 1739395740 | 3.12 | -0.07 | -2.19 | 3.18 | 3.25 | 3.11 | 19246300 |
| 1739309400 | 3.19 | 0.05 | 1.59 | 3.12 | 3.22 | 3.12 | 8429000 |
| 1739222940 | 3.14 | 0.02 | 0.64 | 3.14 | 3.19 | 3.12 | 6690200 |
| 1738963800 | 3.12 | -0.09 | -2.80 | 3.19 | 3.21 | 3.05 | 6429400 |
| 1738877340 | 3.21 | 0.07 | 2.23 | 3.16 | 3.22 | 3.12 | 4847300 |
| 1738790940 | 3.14 | -0.07 | -2.18 | 3.21 | 3.22 | 3.07 | 8072000 |
| 1738704600 | 3.21 | -0.1 | -3.02 | 3.3 | 3.3 | 3.18 | 7008400 |
| 1738618200 | 3.31 | -0.05 | -1.49 | 3.34 | 3.39 | 3.25 | 5597200 |
| 1738358940 | 3.36 | -0.07 | -2.04 | 3.43 | 3.45 | 3.33 | 5861400 |
| 1738272540 | 3.43 | 0.24 | 7.52 | 3.21 | 3.48 | 3.21 | 8717500 |
| 1738186200 | 3.19 | -0.02 | -0.62 | 3.24 | 3.27 | 3.18 | 4232800 |
| 1738099740 | 3.21 | -0.1 | -3.02 | 3.2599999 | 3.3 | 3.16 | 5281900 |
| 1738013340 | 3.31 | 0.1 | 3.12 | 3.18 | 3.32 | 3.15 | 5421200 |
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
