Premium
Movida Participacoes SA (MOVI3F)
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 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1727299740 | 6.32 | -0.09 | -1.40 | 6.48 | 6.54 | 6.24 | 8104 |
| 1727213400 | 6.41 | -0.15 | -2.29 | 6.54 | 6.75 | 6.4 | 6431 |
| 1727127000 | 6.5599999 | -0.05 | -0.76 | 6.6 | 6.8 | 6.42 | 7400 |
| 1726867800 | 6.61 | -0.26 | -3.78 | 6.88 | 6.88 | 6.43 | 12740 |
| 1726781400 | 6.87 | -0.25 | -3.51 | 7.15 | 7.24 | 6.85 | 9802 |
| 1726695000 | 7.12 | -0.21 | -2.86 | 7.27 | 7.43 | 7.09 | 6822 |
| 1726608600 | 7.33 | 0.22 | 3.09 | 7.11 | 7.41 | 7.03 | 6233 |
| 1726522200 | 7.11 | -0.11 | -1.52 | 7.18 | 7.22 | 7.08 | 6942 |
| 1726263000 | 7.22 | 0.52 | 7.76 | 6.77 | 7.35 | 6.73 | 15130 |
| 1726176540 | 6.7 | -0.33 | -4.69 | 6.94 | 6.95 | 6.7 | 8867 |
| 1726090140 | 7.03 | 0.23 | 3.38 | 6.85 | 7.05 | 6.85 | 6749 |
| 1726003740 | 6.8 | -0.13 | -1.88 | 6.95 | 6.98 | 6.72 | 6348 |
| 1725917400 | 6.93 | -0.01 | -0.14 | 6.97 | 7.04 | 6.86 | 5989 |
| 1725658200 | 6.94 | -0.32 | -4.41 | 7.19 | 7.25 | 6.85 | 9500 |
| 1725571800 | 7.26 | 0.16 | 2.25 | 7.13 | 7.26 | 7.05 | 5308 |
| 1725485400 | 7.1 | 0.27 | 3.95 | 6.89 | 7.29 | 6.85 | 9284 |
| 1725399000 | 6.83 | -0.17 | -2.43 | 6.99 | 7.1 | 6.78 | 8952 |
| 1725312600 | 7 | -0.14 | -1.96 | 7.14 | 7.14 | 6.91 | 5861 |
| 1725053400 | 7.14 | 0.17 | 2.44 | 6.95 | 7.14 | 6.66 | 9119 |
| 1724967000 | 6.97 | -0.42 | -5.68 | 7.34 | 7.37 | 6.96 | 11123 |
| 1724880600 | 7.39 | -0.28 | -3.65 | 7.58 | 7.58 | 7.29 | 10473 |
| 1724794140 | 7.67 | 0.31 | 4.21 | 7.42 | 7.67 | 7.42 | 6814 |
| 1724707740 | 7.36 | -0.31 | -4.04 | 7.66 | 7.66 | 7.29 | 7773 |
| 1724448600 | 7.67 | 0.37 | 5.07 | 7.35 | 7.67 | 7.28 | 7178 |
| 1724362140 | 7.3 | -0.4 | -5.19 | 7.64 | 7.69 | 7.29 | 7473 |
| 1724275740 | 7.7 | 0.02 | 0.26 | 7.63 | 7.78 | 7.48 | 6712 |
| 1724189340 | 7.68 | 0.08 | 1.05 | 7.7 | 7.8 | 7.51 | 8513 |
| 1724102940 | 7.6 | 0.2 | 2.70 | 7.4 | 7.74 | 7.26 | 10409 |
| 1723843800 | 7.4 | 0.08 | 1.09 | 7.31 | 7.55 | 7.29 | 6801 |
| 1723757340 | 7.32 | -0.13 | -1.74 | 7.31 | 7.56 | 7.31 | 7568 |
| 1723671000 | 7.45 | 0.06 | 0.81 | 7.43 | 7.45 | 7.05 | 8907 |
| 1723584600 | 7.39 | -0.17 | -2.25 | 7.56 | 7.76 | 7.35 | 9791 |
| 1723498200 | 7.56 | 0.3 | 4.13 | 7.49 | 7.7 | 7.41 | 9987 |
| 1723239000 | 7.26 | 0.02 | 0.28 | 7.24 | 7.49 | 7.18 | 9850 |
| 1723152600 | 7.24 | -0.1 | -1.36 | 7.38 | 7.73 | 7.05 | 13804 |
| 1723066200 | 7.34 | 1.06 | 16.88 | 6.5 | 7.4 | 6.5 | 26044 |
| 1722979740 | 6.28 | -0.2 | -3.09 | 6.42 | 6.61 | 6.2699999 | 9278 |
| 1722893400 | 6.48 | 0.08 | 1.25 | 6.37 | 6.51 | 6.2 | 11304 |
| 1722634200 | 6.4 | 0.09 | 1.43 | 6.36 | 6.58 | 6.29 | 8405 |
| 1722547800 | 6.3099999 | -0.2 | -3.07 | 6.58 | 6.77 | 6.21 | 10019 |
| 1722461400 | 6.51 | 0.39 | 6.37 | 6.17 | 6.66 | 6.17 | 12489 |
| 1722374940 | 6.12 | -0.07 | -1.13 | 6.2 | 6.24 | 6.1 | 5063 |
| 1722288600 | 6.19 | -0.11 | -1.75 | 6.35 | 6.54 | 6.11 | 7445 |
| 1722029400 | 6.3 | 0.39 | 6.60 | 5.97 | 6.48 | 5.92 | 11097 |
| 1721943000 | 5.91 | -0.19 | -3.11 | 5.95 | 6.03 | 5.89 | 11084 |
| 1721856600 | 6.1 | -0.12 | -1.93 | 6.13 | 6.2 | 5.96 | 8209 |
| 1721770140 | 6.22 | -0.06 | -0.96 | 6.29 | 6.37 | 6.1 | 7151 |
| 1721683800 | 6.28 | 0.18 | 2.95 | 6.1 | 6.32 | 6.1 | 7933 |
| 1721424600 | 6.1 | -0.28 | -4.39 | 6.4 | 6.5 | 6.09 | 8943 |
| 1721338200 | 6.38 | -0.34 | -5.06 | 6.71 | 6.71 | 6.3 | 12533 |
| 1721251800 | 6.72 | -0.16 | -2.33 | 6.86 | 6.91 | 6.65 | 8683 |
| 1721165340 | 6.88 | 0.23 | 3.46 | 6.65 | 6.93 | 6.6 | 8540 |
| 1721079000 | 6.65 | -0.16 | -2.35 | 6.81 | 6.86 | 6.65 | 9545 |
| 1720819800 | 6.81 | 0.02 | 0.29 | 6.93 | 7.06 | 6.8 | 7393 |
| 1720733400 | 6.79 | -0.09 | -1.31 | 6.98 | 7.17 | 6.79 | 7680 |
| 1720647000 | 6.88 | -0.04 | -0.58 | 6.96 | 7.03 | 6.75 | 7307 |
| 1720560540 | 6.92 | 0.17 | 2.52 | 6.88 | 7.07 | 6.67 | 7789 |
| 1720474200 | 6.75 | 0.1 | 1.50 | 6.69 | 6.94 | 6.58 | 9965 |
| 1720215000 | 6.65 | -0.27 | -3.90 | 6.92 | 6.92 | 6.61 | 11232 |
| 1720128540 | 6.92 | 0.82 | 13.44 | 6.15 | 6.98 | 6.15 | 20190 |
| 1720042200 | 6.1 | 0.18 | 3.04 | 5.92 | 6.23 | 5.91 | 11226 |
| 1719955800 | 5.92 | -0.07 | -1.17 | 6 | 6.05 | 5.79 | 15205 |
| 1719869400 | 5.99 | -0.05 | -0.83 | 6.04 | 6.18 | 5.91 | 12191 |
| 1719610200 | 6.04 | -0.31 | -4.88 | 6.35 | 6.35 | 5.98 | 12552 |
| 1719523800 | 6.35 | 0.15 | 2.42 | 6.26 | 6.37 | 6.05 | 9996 |
| 1719437400 | 6.2 | 0.14 | 2.31 | 6.0599999 | 6.3 | 5.88 | 8320 |
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
