Premium
Mrv Engenharia Participacoes Sa (MRVE3)
BOV
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.33 | -5.74912891986 | 5.74 | 5.82 | 5.25 | 8811660 | 5.56683449 | CS |
| 4 | 0.21 | 4.03846153846 | 5.2 | 5.82 | 4.99 | 10241126 | 5.38363771 | CS |
| 12 | -1.03 | -15.9937888199 | 6.44 | 6.75 | 4.9 | 14091734 | 5.43467379 | CS |
| 26 | -1.03 | -15.9937888199 | 6.44 | 8.22 | 4.9 | 13299387 | 6.48868095 | CS |
| 52 | -2.04 | -27.3825503356 | 7.45 | 8.58 | 4.9 | 13979668 | 6.85734382 | CS |
| 156 | -7.01 | -56.4412238325 | 12.42 | 14.59 | 4.9 | 12603386 | 8.49536317 | CS |
| 260 | -15.48 | -74.1024413595 | 20.89 | 21.76 | 4.9 | 9524477 | 10.02240234 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738963800 | 5.45 | -0.17 | -3.02 | 5.6 | 5.69 | 5.35 | 7813000 |
| 1738877340 | 5.62 | 0.13 | 2.37 | 5.45 | 5.64 | 5.42 | 8151500 |
| 1738790940 | 5.49 | -0.03 | -0.54 | 5.5 | 5.51 | 5.25 | 11068100 |
| 1738704600 | 5.5199999 | -0.07 | -1.25 | 5.5199999 | 5.57 | 5.35 | 8484400 |
| 1738618200 | 5.59 | -0.05 | -0.89 | 5.6 | 5.68 | 5.43 | 7643500 |
| 1738358940 | 5.64 | -0.08 | -1.40 | 5.74 | 5.82 | 5.57 | 8710800 |
| 1738272540 | 5.72 | 0.27 | 4.95 | 5.48 | 5.79 | 5.45 | 13565800 |
| 1738186200 | 5.45 | 0.03 | 0.55 | 5.44 | 5.47 | 5.35 | 6807400 |
| 1738099740 | 5.42 | -0.05 | -0.91 | 5.44 | 5.49 | 5.34 | 5597400 |
| 1738013340 | 5.47 | 0.29 | 5.60 | 5.15 | 5.48 | 5.11 | 14098200 |
| 1737754200 | 5.18 | 0.05 | 0.97 | 5.14 | 5.28 | 5.08 | 9990700 |
| 1737667740 | 5.13 | -0.21 | -3.93 | 5.48 | 5.48 | 5.09 | 18995700 |
| 1737581400 | 5.34 | 0 | 0.00 | 5.34 | 5.34 | 5.34 | 0 |
| 1737495000 | 5.34 | -0.02 | -0.37 | 5.35 | 5.45 | 5.33 | 6933000 |
| 1737408600 | 5.36 | 0.09 | 1.71 | 5.24 | 5.44 | 5.2 | 7314900 |
| 1737149400 | 5.2699999 | -0.08 | -1.50 | 5.38 | 5.38 | 5.22 | 10544100 |
| 1737062940 | 5.35 | -0.17 | -3.08 | 5.45 | 5.5 | 5.33 | 7481600 |
| 1736976540 | 5.5199999 | 0.32 | 6.15 | 5.3099999 | 5.5599999 | 5.23 | 13695400 |
| 1736890140 | 5.2 | 0.01 | 0.19 | 5.5599999 | 5.58 | 5.19 | 19613400 |
| 1736803740 | 5.19 | 0.1 | 1.96 | 5.0599999 | 5.19 | 5.0199999 | 6694300 |
| 1736544540 | 5.09 | -0.11 | -2.12 | 5.2 | 5.21 | 4.99 | 9191200 |
| 1736458140 | 5.2 | -0.1 | -1.89 | 5.26 | 5.29 | 5.15 | 6189900 |
| 1736371740 | 5.3 | -0.3 | -5.36 | 5.51 | 5.5599999 | 5.24 | 8607600 |
| 1736285400 | 5.6 | 0.26 | 4.87 | 5.38 | 5.65 | 5.35 | 11003300 |
| 1736198940 | 5.34 | 0.22 | 4.30 | 5.23 | 5.39 | 5.2 | 9285800 |
| 1735939740 | 5.12 | -0.1 | -1.92 | 5.2 | 5.29 | 5.12 | 8119400 |
| 1735853400 | 5.22 | -0.09 | -1.69 | 5.3099999 | 5.32 | 5.11 | 8202000 |
| 1735594200 | 5.3099999 | -0.04 | -0.75 | 5.4 | 5.42 | 5.26 | 6315600 |
| 1735334940 | 5.35 | 0.01 | 0.19 | 5.38 | 5.41 | 5.25 | 9028400 |
| 1735248540 | 5.34 | 0.08 | 1.52 | 5.22 | 5.41 | 5.14 | 8235300 |
| 1734989340 | 5.26 | -0.28 | -5.05 | 5.4 | 5.5599999 | 5.22 | 10136700 |
| 1734730200 | 5.54 | 0.03 | 0.54 | 5.45 | 5.66 | 5.43 | 18103500 |
| 1734643800 | 5.51 | 0.25 | 4.75 | 5.19 | 5.5599999 | 5.04 | 18646300 |
| 1734557400 | 5.26 | 0.08 | 1.54 | 5.14 | 5.26 | 4.97 | 16260100 |
| 1734470940 | 5.18 | 0 | 0.00 | 5.23 | 5.39 | 5.13 | 17765800 |
| 1734384540 | 5.18 | 0.15 | 2.98 | 5.01 | 5.21 | 4.99 | 13410300 |
| 1734125340 | 5.03 | -0.19 | -3.64 | 5.19 | 5.24 | 5.03 | 11351900 |
| 1734039000 | 5.22 | -0.12 | -2.25 | 5.23 | 5.23 | 5 | 18018400 |
| 1733952540 | 5.34 | 0.2 | 3.89 | 5.26 | 5.55 | 5.08 | 19965800 |
| 1733866140 | 5.14 | 0.24 | 4.90 | 5 | 5.17 | 4.92 | 15682800 |
| 1733779740 | 4.9 | -0.12 | -2.39 | 5.07 | 5.15 | 4.9 | 15565900 |
| 1733520600 | 5.0199999 | -0.01 | -0.20 | 5.55 | 5.71 | 4.99 | 47060900 |
| 1733434200 | 5.03 | 0 | 0.00 | 5.15 | 5.33 | 5.03 | 18246200 |
| 1733347800 | 5.03 | -0.22 | -4.19 | 5.23 | 5.26 | 5.03 | 15906300 |
| 1733261340 | 5.25 | 0.06 | 1.16 | 5.19 | 5.32 | 5.14 | 15970800 |
| 1733174940 | 5.19 | -0.09 | -1.70 | 5.26 | 5.29 | 5.1 | 15746600 |
| 1732915740 | 5.28 | -0.02 | -0.38 | 5.25 | 5.38 | 4.96 | 32290700 |
| 1732829400 | 5.3 | -0.87 | -14.10 | 6.11 | 6.15 | 5.3 | 43673600 |
| 1732743000 | 6.17 | -0.45 | -6.80 | 6.65 | 6.74 | 6.15 | 20916000 |
| 1732656600 | 6.62 | 0.08 | 1.22 | 6.6 | 6.75 | 6.46 | 19911200 |
| 1732570140 | 6.54 | 0.16 | 2.51 | 6.41 | 6.61 | 6.34 | 14463400 |
| 1732310940 | 6.38 | 0.15 | 2.41 | 6.3099999 | 6.41 | 6.22 | 13111600 |
| 1732224600 | 6.23 | -0.02 | -0.32 | 6.24 | 6.26 | 6.0199999 | 15003800 |
| 1732051800 | 6.25 | 0.11 | 1.79 | 6.17 | 6.36 | 6.0599999 | 11670700 |
| 1731965340 | 6.14 | -0.3 | -4.66 | 6.44 | 6.47 | 6.11 | 18413900 |
| 1731619800 | 6.44 | -0.49 | -7.07 | 6.8 | 6.82 | 6.2699999 | 41231100 |
| 1731533400 | 6.93 | -0.04 | -0.57 | 7.01 | 7.06 | 6.77 | 14306400 |
| 1731446940 | 6.97 | -0.13 | -1.83 | 7.04 | 7.14 | 6.94 | 8806900 |
| 1731360540 | 7.1 | 0.17 | 2.45 | 6.94 | 7.22 | 6.86 | 10012100 |
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
