Premium
Locaweb Servicos de Internet S.A. (LWSA3T)
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 | T |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739568540 | 3.21 | 0 | 0.00 | 3.21 | 3.21 | 3.21 | 0 |
| 1739482140 | 3.21 | 0 | 0.00 | 3.18 | 3.23 | 3.14 | 85400 |
| 1739395740 | 3.21 | 0.02 | 0.63 | 3.19 | 3.27 | 3.19 | 300 |
| 1739309340 | 3.19 | 0 | 0.00 | 3.19 | 3.19 | 3.19 | 0 |
| 1739222940 | 3.19 | 0.05 | 1.59 | 3.17 | 3.19 | 3.17 | 2100 |
| 1738963800 | 3.14 | -0.07 | -2.18 | 3.23 | 3.24 | 3.08 | 105100 |
| 1738877340 | 3.21 | 0.01 | 0.31 | 3.2 | 3.21 | 3.2 | 10000 |
| 1738790940 | 3.2 | -0.29 | -8.31 | 3.12 | 3.25 | 3.1 | 54000 |
| 1738704540 | 3.49 | 0 | 0.00 | 3.49 | 3.49 | 3.49 | 0 |
| 1738618140 | 3.49 | 0 | 0.00 | 3.49 | 3.49 | 3.49 | 0 |
| 1738358940 | 3.49 | 0 | 0.00 | 3.49 | 3.49 | 3.49 | 0 |
| 1738272540 | 3.49 | 0.24 | 7.38 | 3.48 | 3.49 | 3.48 | 1400 |
| 1738186200 | 3.25 | 0.05 | 1.56 | 3.22 | 3.25 | 3.22 | 1300 |
| 1738099740 | 3.2 | -0.08 | -2.44 | 3.37 | 3.38 | 3.19 | 29600 |
| 1738013400 | 3.2799999 | 0 | 0.00 | 3.2799999 | 3.2799999 | 3.2799999 | 0 |
| 1737754200 | 3.2799999 | -0.09 | -2.67 | 3.29 | 3.36 | 3.27 | 1800 |
| 1737667740 | 3.37 | 0.14 | 4.33 | 3.38 | 3.41 | 3.33 | 40200 |
| 1737581400 | 3.23 | 0 | 0.00 | 3.23 | 3.23 | 3.23 | 0 |
| 1737495000 | 3.23 | 0.04 | 1.25 | 3.22 | 3.23 | 3.22 | 5000 |
| 1737408600 | 3.19 | 0.12 | 3.91 | 3.06 | 3.19 | 3.06 | 211000 |
| 1737149400 | 3.07 | -0.09 | -2.85 | 3.14 | 3.15 | 3.06 | 24900 |
| 1737062940 | 3.16 | -0.26 | -7.60 | 3.35 | 3.36 | 3.15 | 127700 |
| 1736976540 | 3.42 | 0.01 | 0.29 | 3.41 | 3.42 | 3.41 | 5000 |
| 1736890140 | 3.41 | 0 | 0.00 | 3.41 | 3.41 | 3.41 | 0 |
| 1736803740 | 3.41 | 0 | 0.00 | 3.41 | 3.41 | 3.41 | 0 |
| 1736544540 | 3.41 | -0.07 | -2.01 | 3.4 | 3.41 | 3.4 | 120000 |
| 1736458140 | 3.48 | -0.09 | -2.52 | 3.5 | 3.51 | 3.47 | 6000 |
| 1736371740 | 3.57 | -0.07 | -1.92 | 3.4 | 3.57 | 3.4 | 14600 |
| 1736285400 | 3.64 | 0.36 | 10.98 | 3.55 | 3.64 | 3.55 | 10200 |
| 1736198940 | 3.2799999 | 0 | 0.00 | 3.2799999 | 3.2799999 | 3.2799999 | 0 |
| 1735939740 | 3.2799999 | 0 | 0.00 | 3.27 | 3.2799999 | 3.27 | 400 |
| 1735853400 | 3.2799999 | -0.11 | -3.24 | 3.22 | 3.2799999 | 3.22 | 3500 |
| 1735594140 | 3.39 | 0 | 0.00 | 3.39 | 3.39 | 3.39 | 0 |
| 1735334940 | 3.39 | 0.02 | 0.59 | 3.35 | 3.39 | 3.2799999 | 55100 |
| 1735248540 | 3.37 | -0.07 | -2.03 | 3.38 | 3.39 | 3.36 | 4000 |
| 1734989340 | 3.44 | -0.11 | -3.10 | 3.53 | 3.54 | 3.43 | 2000 |
| 1734730200 | 3.55 | 0.08 | 2.31 | 3.54 | 3.55 | 3.54 | 40000 |
| 1734643800 | 3.47 | -0.12 | -3.34 | 3.49 | 3.5 | 3.41 | 38100 |
| 1734557400 | 3.59 | -0.02 | -0.55 | 3.58 | 3.59 | 3.58 | 1000 |
| 1734470940 | 3.61 | 0 | 0.00 | 3.61 | 3.61 | 3.61 | 0 |
| 1734384540 | 3.61 | -0.16 | -4.24 | 3.52 | 3.61 | 3.52 | 1600 |
| 1734125400 | 3.77 | 0 | 0.00 | 3.77 | 3.77 | 3.77 | 0 |
| 1734039000 | 3.77 | -0.17 | -4.31 | 3.7 | 3.93 | 3.68 | 24400 |
| 1733952540 | 3.94 | 0.25 | 6.78 | 3.93 | 3.94 | 3.93 | 11000 |
| 1733866140 | 3.69 | 0.17 | 4.83 | 3.62 | 3.69 | 3.62 | 19500 |
| 1733779740 | 3.52 | -0.08 | -2.22 | 3.54 | 3.55 | 3.51 | 215400 |
| 1733520600 | 3.6 | -0.25 | -6.49 | 3.59 | 3.6 | 3.59 | 300 |
| 1733434200 | 3.85 | 0.32 | 9.07 | 3.84 | 3.85 | 3.84 | 9000 |
| 1733347740 | 3.53 | 0 | 0.00 | 3.53 | 3.53 | 3.53 | 0 |
| 1733261340 | 3.53 | -0.33 | -8.55 | 3.76 | 3.97 | 3.46 | 35600 |
| 1733174940 | 3.86 | 0.01 | 0.26 | 3.69 | 4.13 | 3.67 | 20000 |
| 1732915740 | 3.85 | -0.05 | -1.28 | 3.84 | 3.85 | 3.84 | 100 |
| 1732829400 | 3.9 | -0.23 | -5.57 | 4.1 | 4.11 | 3.89 | 19800 |
| 1732743000 | 4.13 | -0.1 | -2.36 | 4.2699999 | 4.28 | 4.12 | 20400 |
| 1732656540 | 4.23 | 0 | 0.00 | 4.23 | 4.23 | 4.23 | 0 |
| 1732570140 | 4.23 | 0.05 | 1.20 | 4.22 | 4.23 | 4.22 | 500 |
| 1732310940 | 4.18 | 0.08 | 1.95 | 4.18 | 4.19 | 4.17 | 13700 |
| 1732224600 | 4.1 | -0.18 | -4.21 | 4.09 | 4.1 | 4.09 | 3000 |
| 1732051800 | 4.28 | 0.04 | 0.94 | 4.2699999 | 4.28 | 4.2699999 | 100 |
| 1731965340 | 4.24 | -0.12 | -2.75 | 4.23 | 4.24 | 4.23 | 5000 |
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
