Premium
International Meal Company Alimentacao S.A. (MEAL3T)
BOV
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| 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 |
|---|---|---|---|---|---|---|---|
| 1745616600 | 1.31 | 0 | 0.00 | 1.31 | 1.31 | 1.31 | 0 |
| 1745530200 | 1.31 | 0.02 | 1.55 | 1.3 | 1.31 | 1.3 | 2500 |
| 1745443740 | 1.29 | -0.04 | -3.01 | 1.28 | 1.29 | 1.28 | 170000 |
| 1745357400 | 1.33 | 0 | 0.00 | 1.33 | 1.33 | 1.33 | 0 |
| 1744925400 | 1.33 | 0.05 | 3.91 | 1.32 | 1.33 | 1.32 | 180000 |
| 1744839000 | 1.28 | 0 | 0.00 | 1.28 | 1.28 | 1.28 | 0 |
| 1744752600 | 1.28 | 0 | 0.00 | 1.28 | 1.28 | 1.28 | 0 |
| 1744666200 | 1.28 | 0.06 | 4.92 | 1.27 | 1.28 | 1.27 | 70000 |
| 1744407000 | 1.22 | 0 | 0.00 | 1.21 | 1.22 | 1.21 | 7500 |
| 1744320600 | 1.22 | 0.02 | 1.67 | 1.21 | 1.22 | 1.21 | 42500 |
| 1744234200 | 1.2 | 0.02 | 1.69 | 1.19 | 1.23 | 1.19 | 17500 |
| 1744147800 | 1.18 | -0.05 | -4.07 | 1.17 | 1.18 | 1.17 | 10000 |
| 1744061400 | 1.23 | -0.07 | -5.38 | 1.22 | 1.23 | 1.22 | 4000 |
| 1743802200 | 1.3 | -0.01 | -0.76 | 1.27 | 1.3 | 1.27 | 45000 |
| 1743715800 | 1.31 | -0.03 | -2.24 | 1.37 | 1.3799999 | 1.3 | 62000 |
| 1743629400 | 1.34 | 0 | 0.00 | 1.34 | 1.34 | 1.34 | 0 |
| 1743543000 | 1.34 | 0 | 0.00 | 1.34 | 1.34 | 1.34 | 0 |
| 1743456600 | 1.34 | -0.04 | -2.90 | 1.33 | 1.34 | 1.33 | 2000 |
| 1743197400 | 1.3799999 | -0.03 | -2.13 | 1.37 | 1.3799999 | 1.37 | 1700 |
| 1743111000 | 1.41 | 0.22 | 18.49 | 1.24 | 1.41 | 1.24 | 146300 |
| 1743024600 | 1.19 | -0.01 | -0.83 | 1.18 | 1.19 | 1.18 | 1000 |
| 1742938200 | 1.2 | 0 | 0.00 | 1.2 | 1.2 | 1.2 | 0 |
| 1742851800 | 1.2 | 0 | 0.00 | 1.2 | 1.2 | 1.2 | 0 |
| 1742592600 | 1.2 | 0.04 | 3.45 | 1.19 | 1.2 | 1.19 | 600 |
| 1742506200 | 1.16 | 0 | 0.00 | 1.16 | 1.16 | 1.16 | 0 |
| 1742419800 | 1.16 | 0 | 0.00 | 1.16 | 1.16 | 1.16 | 0 |
| 1742333400 | 1.16 | 0 | 0.00 | 1.16 | 1.16 | 1.16 | 0 |
| 1742247000 | 1.16 | 0.09 | 8.41 | 1.15 | 1.16 | 1.15 | 150000 |
| 1741987800 | 1.07 | 0 | 0.00 | 1.07 | 1.07 | 1.07 | 0 |
| 1741901400 | 1.07 | 0.01 | 0.94 | 1.03 | 1.07 | 1.03 | 18400 |
| 1741814940 | 1.06 | 0.09 | 9.28 | 1.03 | 1.06 | 1.03 | 400 |
| 1741728540 | 0.97 | 0 | 0.00 | 0.97 | 0.97 | 0.97 | 0 |
| 1741642140 | 0.97 | 0 | 0.00 | 0.97 | 0.97 | 0.97 | 0 |
| 1741382940 | 0.97 | 0 | 0.00 | 0.97 | 0.97 | 0.97 | 0 |
| 1741296540 | 0.97 | 0 | 0.00 | 0.97 | 0.97 | 0.97 | 0 |
| 1741210140 | 0.97 | 0 | 0.00 | 0.97 | 0.97 | 0.97 | 0 |
| 1740778140 | 0.97 | 0 | 0.00 | 0.97 | 0.97 | 0.97 | 0 |
| 1740691740 | 0.97 | 0.02 | 2.11 | 0.96 | 0.97 | 0.96 | 11300 |
| 1740605400 | 0.95 | 0 | 0.00 | 0.95 | 0.95 | 0.95 | 0 |
| 1740519000 | 0.95 | -0.06 | -5.94 | 0.93 | 0.96 | 0.93 | 1200 |
| 1740432600 | 1.01 | 0 | 0.00 | 1.01 | 1.01 | 1.01 | 0 |
| 1740173400 | 1.01 | 0 | 0.00 | 1.01 | 1.01 | 1.01 | 0 |
| 1740087000 | 1.01 | 0 | 0.00 | 1.02 | 1.03 | 1 | 22000 |
| 1740000540 | 1.01 | -0.07 | -6.48 | 1 | 1.01 | 1 | 30000 |
| 1739914200 | 1.08 | 0 | 0.00 | 1.08 | 1.08 | 1.08 | 0 |
| 1739827800 | 1.08 | 0.06 | 5.88 | 1 | 1.08 | 1 | 201100 |
| 1739568600 | 1.02 | 0 | 0.00 | 1.01 | 1.02 | 1.01 | 7500 |
| 1739482140 | 1.02 | 0 | 0.00 | 0.99 | 1.02 | 0.99 | 23900 |
| 1739395740 | 1.02 | 0 | 0.00 | 1.01 | 1.02 | 1.01 | 17700 |
| 1739309400 | 1.02 | 0 | 0.00 | 1.01 | 1.02 | 1.01 | 17500 |
| 1739222940 | 1.02 | 0 | 0.00 | 1.01 | 1.02 | 1.01 | 10000 |
| 1738963800 | 1.02 | 0.01 | 0.99 | 1.01 | 1.02 | 1.01 | 15000 |
| 1738877340 | 1.01 | -0.01 | -0.98 | 1.02 | 1.03 | 1 | 90000 |
| 1738790940 | 1.02 | -0.04 | -3.77 | 1.01 | 1.02 | 1.01 | 100 |
| 1738704540 | 1.06 | 0 | 0.00 | 1.06 | 1.06 | 1.06 | 0 |
| 1738618140 | 1.06 | 0 | 0.00 | 1.06 | 1.06 | 1.06 | 0 |
| 1738358940 | 1.06 | 0 | 0.00 | 1.06 | 1.06 | 1.06 | 0 |
| 1738272540 | 1.06 | 0.08 | 8.16 | 1.01 | 1.07 | 1.01 | 11500 |
| 1738155600 | 0.98 | 0 | 0.00 | 0.98 | 0.98 | 0.98 | 0 |
| 1738069200 | 0.98 | 0 | 0.00 | 0.98 | 0.98 | 0.98 | 0 |
| 1737982800 | 0.98 | 0 | 0.00 | 0.98 | 0.98 | 0.98 | 0 |
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
