Premium
International Meal Company Alimentacao S.A. (MEAL3)
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 | 0.02 | 2.10526315789 | 0.95 | 0.98 | 0.94 | 242025 | 0.95295321 | CS |
| 4 | -0.02 | -2.0202020202 | 0.99 | 1.02 | 0.92 | 299583 | 0.96667724 | CS |
| 12 | -0.04 | -3.9603960396 | 1.01 | 1.05 | 0.91 | 398385 | 0.96433333 | CS |
| 26 | -0.39 | -28.6764705882 | 1.36 | 1.46 | 0.91 | 439028 | 1.17185905 | CS |
| 52 | -1.28 | -56.8888888889 | 2.25 | 2.28 | 0.91 | 637967 | 1.43512507 | CS |
| 156 | -1.66 | -63.1178707224 | 2.63 | 3.18 | 0.91 | 1179961 | 2.03938423 | CS |
| 260 | -5.03 | -83.8333333333 | 6 | 6.26 | 0.91 | 3753677 | 3.41823474 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741642140 | 0.95 | 0 | 0.00 | 0.95 | 0.98 | 0.94 | 347100 |
| 1741382940 | 0.95 | -0.01 | -1.04 | 0.96 | 0.97 | 0.94 | 279000 |
| 1741296540 | 0.96 | 0.01 | 1.05 | 0.95 | 0.96 | 0.94 | 285900 |
| 1741210140 | 0.95 | 0 | 0.00 | 0.95 | 0.95 | 0.94 | 56100 |
| 1740778200 | 0.95 | -0.01 | -1.04 | 0.95 | 0.98 | 0.94 | 226600 |
| 1740691740 | 0.96 | 0.02 | 2.13 | 0.95 | 0.96 | 0.94 | 275500 |
| 1740605400 | 0.94 | 0.02 | 2.17 | 0.93 | 0.96 | 0.92 | 480300 |
| 1740519000 | 0.92 | -0.01 | -1.08 | 0.92 | 0.94 | 0.92 | 403700 |
| 1740432540 | 0.93 | -0.06 | -6.06 | 0.99 | 1.01 | 0.93 | 536000 |
| 1740173400 | 0.99 | -0.01 | -1.00 | 1 | 1.01 | 0.99 | 59300 |
| 1740087000 | 1 | -0.01 | -0.99 | 1 | 1.01 | 1 | 83000 |
| 1740000540 | 1.01 | 0.01 | 1.00 | 1 | 1.01 | 0.99 | 264000 |
| 1739914140 | 1 | 0.01 | 1.01 | 0.99 | 1.01 | 0.99 | 356800 |
| 1739827800 | 0.99 | -0.01 | -1.00 | 1 | 1.02 | 0.98 | 664600 |
| 1739568600 | 1 | 0.01 | 1.01 | 0.99 | 1 | 0.98 | 484400 |
| 1739482140 | 0.99 | 0.01 | 1.02 | 0.98 | 0.99 | 0.98 | 83600 |
| 1739395740 | 0.98 | -0.01 | -1.01 | 0.99 | 1 | 0.98 | 266200 |
| 1739309400 | 0.99 | 0 | 0.00 | 0.99 | 1 | 0.98 | 240400 |
| 1739222940 | 0.99 | 0.01 | 1.02 | 0.98 | 1 | 0.98 | 292600 |
| 1738963800 | 0.98 | 0 | 0.00 | 0.98 | 0.99 | 0.98 | 148100 |
| 1738877340 | 0.98 | 0.01 | 1.03 | 0.97 | 0.99 | 0.97 | 203500 |
| 1738790940 | 0.97 | -0.03 | -3.00 | 0.99 | 1 | 0.97 | 331200 |
| 1738704600 | 1 | 0 | 0.00 | 0.99 | 1 | 0.99 | 148400 |
| 1738618200 | 1 | -0.01 | -0.99 | 1 | 1.01 | 0.99 | 92300 |
| 1738358940 | 1.01 | 0 | 0.00 | 1.03 | 1.03 | 0.99 | 260700 |
| 1738272540 | 1.01 | 0.03 | 3.06 | 1 | 1.05 | 0.99 | 466800 |
| 1738186200 | 0.98 | -0.02 | -2.00 | 0.98 | 1 | 0.98 | 186700 |
| 1738099740 | 1 | 0.02 | 2.04 | 1 | 1.01 | 0.98 | 470300 |
| 1738013340 | 0.98 | 0.01 | 1.03 | 0.95 | 1 | 0.95 | 615700 |
| 1737754200 | 0.97 | 0.03 | 3.19 | 0.94 | 0.97 | 0.94 | 200400 |
| 1737667740 | 0.94 | 0.01 | 1.08 | 0.93 | 0.97 | 0.93 | 1257300 |
| 1737581400 | 0.93 | 0 | 0.00 | 0.93 | 0.93 | 0.93 | 0 |
| 1737495000 | 0.93 | 0 | 0.00 | 0.92 | 0.94 | 0.92 | 1441400 |
| 1737408600 | 0.93 | 0.02 | 2.20 | 0.92 | 0.93 | 0.92 | 430800 |
| 1737149400 | 0.91 | -0.01 | -1.09 | 0.93 | 0.93 | 0.91 | 336200 |
| 1737062940 | 0.92 | -0.03 | -3.16 | 0.96 | 0.96 | 0.92 | 577600 |
| 1736976540 | 0.95 | 0.03 | 3.26 | 0.94 | 0.96 | 0.92 | 742000 |
| 1736890140 | 0.92 | 0 | 0.00 | 0.92 | 0.94 | 0.91 | 185800 |
| 1736803740 | 0.92 | -0.02 | -2.13 | 0.93 | 0.94 | 0.92 | 386400 |
| 1736544540 | 0.94 | 0 | 0.00 | 0.95 | 0.95 | 0.92 | 512400 |
| 1736458140 | 0.94 | -0.02 | -2.08 | 0.96 | 0.97 | 0.94 | 260400 |
| 1736371740 | 0.96 | -0.02 | -2.04 | 0.98 | 0.99 | 0.95 | 480200 |
| 1736285400 | 0.98 | 0 | 0.00 | 0.98 | 1 | 0.97 | 398300 |
| 1736198940 | 0.98 | 0.01 | 1.03 | 0.97 | 1.01 | 0.97 | 496100 |
| 1735939740 | 0.97 | -0.01 | -1.02 | 1 | 1.01 | 0.97 | 133700 |
| 1735853400 | 0.98 | 0.01 | 1.03 | 0.99 | 1 | 0.98 | 148300 |
| 1735594200 | 0.97 | 0 | 0.00 | 0.98 | 0.99 | 0.95 | 597800 |
| 1735334940 | 0.97 | 0 | 0.00 | 0.99 | 0.99 | 0.96 | 174500 |
| 1735248540 | 0.97 | -0.01 | -1.02 | 0.98 | 1 | 0.97 | 286700 |
| 1734989340 | 0.98 | -0.01 | -1.01 | 0.99 | 1.02 | 0.98 | 194600 |
| 1734730200 | 0.99 | 0 | 0.00 | 0.99 | 1.03 | 0.99 | 1415000 |
| 1734643800 | 0.99 | 0.03 | 3.13 | 0.98 | 1.01 | 0.92 | 664100 |
| 1734557400 | 0.96 | -0.07 | -6.80 | 1.02 | 1.04 | 0.96 | 769000 |
| 1734470940 | 1.03 | 0.03 | 3.00 | 1.01 | 1.04 | 0.99 | 476200 |
| 1734384540 | 1 | -0.07 | -6.54 | 1.08 | 1.11 | 1 | 732800 |
| 1734125340 | 1.07 | -0.03 | -2.73 | 1.11 | 1.1299999 | 1.07 | 466900 |
| 1734039000 | 1.1 | -0.09 | -7.56 | 1.18 | 1.18 | 1.1 | 494000 |
| 1733952540 | 1.19 | 0.02 | 1.71 | 1.17 | 1.19 | 1.1399999 | 481600 |
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
