Premium
M Dias Branco Sa Ind Com Alimentos (MDIA3)
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 | -0.86 | -3.98148148148 | 21.6 | 21.73 | 18.95 | 1049420 | 19.7571954 | CS |
| 4 | -2.31 | -10.021691974 | 23.05 | 23.94 | 18.95 | 809355 | 21.5529248 | CS |
| 12 | -4.32 | -17.2386272945 | 25.06 | 27.18 | 18.95 | 1104491 | 24.03907094 | CS |
| 26 | -10.12 | -32.7932598833 | 30.86 | 31.6 | 18.95 | 942509 | 25.89132056 | CS |
| 52 | -18.14 | -46.6563786008 | 38.88 | 42.31 | 18.95 | 869806 | 30.71467102 | CS |
| 156 | -4.66 | -18.3464566929 | 25.4 | 45.7 | 18.9 | 1238719 | 31.98255949 | CS |
| 260 | -16.19 | -43.8396967235 | 36.93 | 45.7 | 18.9 | 1231755 | 32.57553374 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734730200 | 20.65 | 1.23 | 6.33 | 19.89 | 20.66 | 19.4 | 1684500 |
| 1734643800 | 19.42 | -0.18 | -0.92 | 19.57 | 19.76 | 18.95 | 1150900 |
| 1734557400 | 19.6 | -0.18 | -0.91 | 19.63 | 20.17 | 19.6 | 1635100 |
| 1734470940 | 19.78 | -0.13 | -0.65 | 19.86 | 20.4 | 19.72 | 1119800 |
| 1734384540 | 19.91 | -1.31 | -6.17 | 21.21 | 21.38 | 19.91 | 1024800 |
| 1734125340 | 21.22 | -0.28 | -1.30 | 21.6 | 21.73 | 21.22 | 316500 |
| 1734039000 | 21.5 | -0.89 | -3.97 | 22.59 | 22.6 | 21.5 | 552600 |
| 1733952540 | 22.39 | 0.39 | 1.77 | 21.99 | 22.77 | 21.85 | 775500 |
| 1733866140 | 22 | 0.33 | 1.52 | 21.8 | 22.22 | 21.8 | 690200 |
| 1733779740 | 21.67 | 0 | 0.00 | 21.66 | 22.27 | 21.51 | 585900 |
| 1733520600 | 21.67 | -0.62 | -2.78 | 22.5 | 22.5 | 21.67 | 502900 |
| 1733434200 | 22.29 | -0.12 | -0.54 | 22.51 | 22.54 | 22.01 | 460700 |
| 1733347800 | 22.41 | 0.51 | 2.33 | 22.04 | 22.7 | 21.79 | 579400 |
| 1733261340 | 21.9 | -0.87 | -3.82 | 22.55 | 22.95 | 21.81 | 718800 |
| 1733174940 | 22.77 | 0.56 | 2.52 | 22.29 | 22.77 | 21.95 | 681400 |
| 1732915740 | 22.21 | 0.17 | 0.77 | 22.08 | 22.46 | 21.48 | 1020700 |
| 1732829400 | 22.04 | -0.64 | -2.82 | 22.61 | 22.61 | 21.81 | 712400 |
| 1732743000 | 22.68 | -0.37 | -1.61 | 23.2 | 23.2 | 22.4 | 999800 |
| 1732656600 | 23.05 | 0.21 | 0.92 | 23.01 | 23.25 | 22.79 | 573300 |
| 1732570140 | 22.84 | -0.95 | -3.99 | 23.89 | 23.94 | 22.84 | 1282900 |
| 1732310940 | 23.79 | 0.77 | 3.34 | 23.05 | 23.79 | 22.71 | 803500 |
| 1732224600 | 23.02 | 0.52 | 2.31 | 22.55 | 23.34 | 22.37 | 1863500 |
| 1732051800 | 22.5 | -1.55 | -6.44 | 24 | 24.51 | 22.5 | 1868600 |
| 1731965340 | 24.05 | -1.35 | -5.31 | 25.15 | 25.42 | 23.88 | 1243600 |
| 1731619800 | 25.4 | 1.04 | 4.27 | 24.22 | 25.66 | 24.19 | 1369300 |
| 1731533400 | 24.36 | 0.91 | 3.88 | 23.45 | 24.53 | 23.45 | 1577200 |
| 1731446940 | 23.45 | -0.21 | -0.89 | 22.96 | 23.8 | 22.77 | 2039000 |
| 1731360540 | 23.66 | -1.6 | -6.33 | 22.7 | 23.91 | 21.86 | 6572500 |
| 1731101400 | 25.26 | -0.82 | -3.14 | 26 | 26.14 | 25.14 | 1528100 |
| 1731014940 | 26.08 | -0.34 | -1.29 | 26.44 | 26.5 | 25.82 | 817100 |
| 1730928600 | 26.42 | 0.25 | 0.96 | 25.87 | 26.56 | 25.79 | 935700 |
| 1730842200 | 26.17 | 0.08 | 0.31 | 26.28 | 26.28 | 25.72 | 661200 |
| 1730755800 | 26.09 | 0.44 | 1.72 | 25.73 | 26.3 | 25.72 | 772000 |
| 1730496600 | 25.65 | 0.63 | 2.52 | 25.19 | 25.69 | 25.01 | 1188700 |
| 1730410200 | 25.02 | 0.01 | 0.04 | 24.92 | 25.18 | 24.8 | 952500 |
| 1730323800 | 25.01 | -0.11 | -0.44 | 25.05 | 25.28 | 24.94 | 371100 |
| 1730237340 | 25.12 | -0.03 | -0.12 | 25.16 | 25.32 | 24.81 | 528800 |
| 1730151000 | 25.15 | 0.54 | 2.19 | 24.86 | 25.38 | 24.8 | 472300 |
| 1729891800 | 24.61 | -0.74 | -2.92 | 25.21 | 25.56 | 24.6 | 894000 |
| 1729805400 | 25.35 | 0.35 | 1.40 | 24.82 | 25.61 | 24.82 | 659400 |
| 1729719000 | 25 | -0.08 | -0.32 | 25.08 | 25.22 | 24.6 | 835200 |
| 1729632600 | 25.08 | -0.12 | -0.48 | 25.17 | 25.44 | 24.62 | 930600 |
| 1729546140 | 25.2 | 0.2 | 0.80 | 25.05 | 25.33 | 24.64 | 950400 |
| 1729287000 | 25 | -0.2 | -0.79 | 25.2 | 25.38 | 24.98 | 899900 |
| 1729200540 | 25.2 | 0.34 | 1.37 | 24.75 | 25.41 | 24.51 | 1991500 |
| 1729114140 | 24.86 | 0.01 | 0.04 | 24.89 | 25.01 | 24.62 | 1367500 |
| 1729027740 | 24.85 | -0.45 | -1.78 | 25.39 | 25.52 | 24.83 | 946600 |
| 1728941340 | 25.3 | 0.01 | 0.04 | 25.05 | 25.32 | 24.88 | 685100 |
| 1728682200 | 25.29 | 0.26 | 1.04 | 25 | 25.45 | 24.77 | 502500 |
| 1728595740 | 25.03 | -1 | -3.84 | 26 | 26.06 | 25 | 2375900 |
| 1728509400 | 26.03 | -0.59 | -2.22 | 26.62 | 26.78 | 26 | 3295800 |
| 1728422940 | 26.62 | -0.27 | -1.00 | 26.59 | 26.82 | 26.12 | 781100 |
| 1728336600 | 26.89 | 0.36 | 1.36 | 26.71 | 26.9 | 26.46 | 614700 |
| 1728077400 | 26.53 | 0.22 | 0.84 | 26.25 | 27.18 | 26.14 | 1037700 |
| 1727991000 | 26.31 | 0.1 | 0.38 | 26.16 | 26.48 | 25.78 | 1212000 |
| 1727904540 | 26.21 | 1.13 | 4.51 | 25.15 | 26.31 | 25.11 | 555900 |
| 1727818200 | 25.08 | -0.72 | -2.79 | 25.63 | 25.75 | 24.91 | 904500 |
| 1727731800 | 25.8 | 0.85 | 3.41 | 25.11 | 25.81 | 24.7 | 901800 |
| 1727472600 | 24.95 | -0.11 | -0.44 | 25.06 | 25.33 | 24.92 | 770100 |
| 1727386140 | 25.06 | 0.2 | 0.80 | 25.15 | 25.32 | 24.81 | 444900 |
| 1727299740 | 24.86 | -0.32 | -1.27 | 25.29 | 25.34 | 24.76 | 747100 |
| 1727213400 | 25.18 | -0.1 | -0.40 | 25.46 | 25.65 | 25.05 | 530500 |
| 1727127000 | 25.28 | -0.67 | -2.58 | 25.96 | 25.96 | 25.25 | 760000 |
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
