Premium
Mills Locacao Servicos e Logistica S.A (MILS3T)
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 |
|---|---|---|---|---|---|---|---|
| 1734989400 | 8.98 | 0 | 0.00 | 8.98 | 8.98 | 8.98 | 0 |
| 1734730200 | 8.98 | 0.17 | 1.93 | 8.97 | 8.98 | 8.97 | 10400 |
| 1734643800 | 8.81 | -0.78 | -8.13 | 8.8 | 8.81 | 8.8 | 100 |
| 1734557340 | 9.59 | 0 | 0.00 | 9.59 | 9.59 | 9.59 | 0 |
| 1734470940 | 9.59 | 0 | 0.00 | 9.59 | 9.59 | 9.59 | 0 |
| 1734384540 | 9.59 | 0 | 0.00 | 9.59 | 9.59 | 9.59 | 0 |
| 1734125340 | 9.59 | 0 | 0.00 | 9.59 | 9.59 | 9.59 | 0 |
| 1734038940 | 9.59 | 0 | 0.00 | 9.59 | 9.59 | 9.59 | 0 |
| 1733952540 | 9.59 | 0.1 | 1.05 | 9.58 | 9.59 | 9.58 | 600 |
| 1733866140 | 9.49 | 0 | 0.00 | 9.49 | 9.49 | 9.49 | 0 |
| 1733779740 | 9.49 | -0.19 | -1.96 | 9.48 | 9.49 | 9.48 | 100 |
| 1733520600 | 9.68 | 0 | 0.00 | 9.68 | 9.68 | 9.68 | 0 |
| 1733434200 | 9.68 | 0.24 | 2.54 | 9.6199999 | 9.68 | 9.6199999 | 200 |
| 1733347800 | 9.44 | -0.42 | -4.26 | 9.31 | 9.44 | 9.31 | 12000 |
| 1733261340 | 9.86 | 0 | 0.00 | 9.86 | 9.86 | 9.86 | 0 |
| 1733174940 | 9.86 | 0 | 0.00 | 9.86 | 9.86 | 9.86 | 0 |
| 1732915740 | 9.86 | -0.71 | -6.72 | 9.85 | 9.86 | 9.85 | 10500 |
| 1732829400 | 10.57 | 0 | 0.00 | 10.57 | 10.57 | 10.57 | 0 |
| 1732743000 | 10.57 | 0.29 | 2.82 | 10.54 | 10.57 | 10.54 | 20000 |
| 1732656600 | 10.28 | 0 | 0.00 | 10.28 | 10.28 | 10.28 | 0 |
| 1732570200 | 10.28 | 0 | 0.00 | 10.28 | 10.28 | 10.28 | 0 |
| 1732311000 | 10.28 | 0 | 0.00 | 10.28 | 10.28 | 10.28 | 0 |
| 1732224600 | 10.28 | 0 | 0.00 | 10.28 | 10.28 | 10.28 | 0 |
| 1732051800 | 10.28 | 0 | 0.00 | 10.28 | 10.28 | 10.28 | 0 |
| 1731965400 | 10.28 | 0 | 0.00 | 10.28 | 10.28 | 10.28 | 0 |
| 1731619800 | 10.28 | 0 | 0.00 | 10.28 | 10.28 | 10.28 | 0 |
| 1731533400 | 10.28 | -1.04 | -9.19 | 10.27 | 10.28 | 10.27 | 100 |
| 1731447000 | 11.32 | 0 | 0.00 | 11.32 | 11.32 | 11.32 | 0 |
| 1731360600 | 11.32 | 0 | 0.00 | 11.32 | 11.32 | 11.32 | 0 |
| 1731101400 | 11.32 | 0 | 0.00 | 11.32 | 11.32 | 11.32 | 0 |
| 1731015000 | 11.32 | 0 | 0.00 | 11.32 | 11.32 | 11.32 | 0 |
| 1730928600 | 11.32 | 0.51 | 4.72 | 11.31 | 11.32 | 11.31 | 500 |
| 1730842200 | 10.81 | 0 | 0.00 | 10.81 | 10.81 | 10.81 | 0 |
| 1730755800 | 10.81 | 0 | 0.00 | 10.81 | 10.81 | 10.81 | 0 |
| 1730496600 | 10.81 | 0 | 0.00 | 10.81 | 10.81 | 10.81 | 0 |
| 1730410200 | 10.81 | -0.2 | -1.82 | 10.8 | 10.81 | 10.8 | 10400 |
| 1730323800 | 11.01 | 0 | 0.00 | 11.01 | 11.01 | 11.01 | 0 |
| 1730237400 | 11.01 | 0 | 0.00 | 11.01 | 11.01 | 11.01 | 0 |
| 1730151000 | 11.01 | 0.25 | 2.32 | 11 | 11.01 | 11 | 10000 |
| 1729891800 | 10.76 | -0.03 | -0.28 | 10.75 | 10.76 | 10.75 | 12500 |
| 1729805400 | 10.79 | 0.04 | 0.37 | 10.66 | 10.79 | 10.66 | 9100 |
| 1729719000 | 10.75 | -0.11 | -1.01 | 10.74 | 10.75 | 10.74 | 100 |
| 1729632540 | 10.86 | 0 | 0.00 | 10.86 | 10.86 | 10.86 | 0 |
| 1729546140 | 10.86 | 0 | 0.00 | 10.86 | 10.86 | 10.86 | 0 |
| 1729286940 | 10.86 | 0 | 0.00 | 10.86 | 10.86 | 10.86 | 0 |
| 1729200540 | 10.86 | 0 | 0.00 | 10.86 | 10.86 | 10.86 | 0 |
| 1729114140 | 10.86 | 0.07 | 0.65 | 10.85 | 10.86 | 10.85 | 4000 |
| 1729027800 | 10.79 | 0 | 0.00 | 10.79 | 10.79 | 10.79 | 0 |
| 1728941400 | 10.79 | 0 | 0.00 | 10.79 | 10.79 | 10.79 | 0 |
| 1728682200 | 10.79 | 0.07 | 0.65 | 10.78 | 10.79 | 10.78 | 18200 |
| 1728595740 | 10.72 | -0.27 | -2.46 | 10.71 | 10.72 | 10.71 | 7000 |
| 1728509400 | 10.99 | -0.19 | -1.70 | 10.96 | 11.98 | 10.96 | 90200 |
| 1728423000 | 11.18 | 0 | 0.00 | 11.18 | 11.18 | 11.18 | 0 |
| 1728336600 | 11.18 | 0 | 0.00 | 11.18 | 11.18 | 11.18 | 0 |
| 1728077400 | 11.18 | 0 | 0.00 | 11.18 | 11.18 | 11.18 | 0 |
| 1727991000 | 11.18 | -1.3 | -10.42 | 11.17 | 11.18 | 11.17 | 5200 |
| 1727904600 | 12.48 | 0 | 0.00 | 12.48 | 12.48 | 12.48 | 0 |
| 1727818200 | 12.48 | 1.21 | 10.74 | 12.47 | 12.48 | 12.47 | 500 |
| 1727731800 | 11.27 | 0.24 | 2.18 | 11.32 | 11.33 | 11.26 | 15000 |
| 1727442000 | 11.03 | 0 | 0.00 | 11.03 | 11.03 | 11.03 | 0 |
| 1727355600 | 11.03 | 0 | 0.00 | 11.03 | 11.03 | 11.03 | 0 |
| 1727269200 | 11.03 | 0 | 0.00 | 11.03 | 11.03 | 11.03 | 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
