Premium
Mrv Engenharia Participacoes Sa (MRVE3T)
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 |
|---|---|---|---|---|---|---|---|
| 1736371740 | 5.61 | 0.03 | 0.54 | 5.6 | 5.61 | 5.6 | 1200000 |
| 1736285400 | 5.58 | 0.35 | 6.69 | 5.57 | 5.58 | 5.57 | 6000 |
| 1736198940 | 5.23 | 0 | 0.00 | 5.23 | 5.23 | 5.23 | 0 |
| 1735939740 | 5.23 | 0.05 | 0.97 | 5.22 | 5.23 | 5.22 | 15000 |
| 1735853400 | 5.18 | -0.56 | -9.76 | 5.22 | 5.23 | 5.17 | 30200 |
| 1735594140 | 5.74 | 0 | 0.00 | 5.74 | 5.74 | 5.74 | 0 |
| 1735334940 | 5.74 | 0.37 | 6.89 | 5.73 | 5.74 | 5.73 | 802000 |
| 1735248540 | 5.37 | -0.19 | -3.42 | 5.36 | 5.37 | 5.36 | 6000 |
| 1734989340 | 5.5599999 | -0.23 | -3.97 | 5.55 | 5.5599999 | 5.55 | 320000 |
| 1734730200 | 5.79 | 0.2 | 3.58 | 5.65 | 5.79 | 5.5599999 | 87000 |
| 1734643800 | 5.59 | 0.23 | 4.29 | 5.12 | 5.59 | 5.12 | 28700 |
| 1734557340 | 5.36 | 0 | 0.00 | 5.36 | 5.36 | 5.36 | 0 |
| 1734470940 | 5.36 | 0.15 | 2.88 | 5.25 | 5.36 | 5.25 | 203000 |
| 1734384540 | 5.21 | -0.07 | -1.33 | 5.2 | 5.21 | 5.2 | 4000 |
| 1734125340 | 5.28 | -0.13 | -2.40 | 5.44 | 5.45 | 5.1 | 4474500 |
| 1734039000 | 5.41 | -0.83 | -13.30 | 5.2 | 5.41 | 5.07 | 434200 |
| 1733952540 | 6.24 | 0.72 | 13.04 | 5.9 | 6.24 | 5.12 | 2315100 |
| 1733866140 | 5.5199999 | 0.42 | 8.24 | 5.0599999 | 5.5199999 | 5.0599999 | 121000 |
| 1733779740 | 5.1 | -0.45 | -8.11 | 5.24 | 5.25 | 5.03 | 60500 |
| 1733520600 | 5.55 | 0.22 | 4.13 | 5.62 | 6.32 | 5.15 | 5216500 |
| 1733434200 | 5.33 | 0.01 | 0.19 | 5.91 | 5.92 | 5.32 | 52000 |
| 1733347800 | 5.32 | -0.29 | -5.17 | 5.19 | 5.32 | 5.11 | 275000 |
| 1733261340 | 5.61 | 0.29 | 5.45 | 5.25 | 5.61 | 5.25 | 35100 |
| 1733174940 | 5.32 | 0.05 | 0.95 | 5.26 | 5.32 | 5.26 | 2000 |
| 1732915740 | 5.2699999 | -0.2 | -3.66 | 5.46 | 5.82 | 5.0599999 | 32500 |
| 1732829400 | 5.47 | -0.83 | -13.17 | 6.21 | 6.44 | 5.46 | 2679800 |
| 1732743000 | 6.3 | -0.43 | -6.39 | 6.69 | 7.11 | 6.29 | 449950 |
| 1732656600 | 6.73 | -0.71 | -9.54 | 6.72 | 6.73 | 6.72 | 1000 |
| 1732570140 | 7.44 | 1 | 15.53 | 6.83 | 7.44 | 6.48 | 781700 |
| 1732310940 | 6.44 | 0.22 | 3.54 | 6.37 | 7.23 | 6.37 | 869200 |
| 1732224600 | 6.22 | -0.18 | -2.81 | 6.11 | 6.22 | 6.11 | 7000 |
| 1732051800 | 6.4 | -0.08 | -1.23 | 6.34 | 6.4 | 6.34 | 38000 |
| 1731965340 | 6.48 | 0 | 0.00 | 7.29 | 7.3 | 6.35 | 16000 |
| 1731619800 | 6.48 | -0.51 | -7.30 | 6.54 | 6.88 | 6.39 | 689700 |
| 1731533400 | 6.99 | -0.05 | -0.71 | 6.98 | 6.99 | 6.98 | 152000 |
| 1731446940 | 7.04 | -0.11 | -1.54 | 7.11 | 7.12 | 7.03 | 2400 |
| 1731360540 | 7.15 | -0.14 | -1.92 | 7.14 | 7.15 | 7.14 | 100 |
| 1731101400 | 7.29 | 0.05 | 0.69 | 6.85 | 7.29 | 6.77 | 91000 |
| 1731015000 | 7.24 | 0 | 0.00 | 7.24 | 7.24 | 7.24 | 0 |
| 1730928600 | 7.24 | -0.21 | -2.82 | 7.06 | 7.24 | 6.99 | 200500 |
| 1730842200 | 7.45 | 0.09 | 1.22 | 7.43 | 7.45 | 7.43 | 300 |
| 1730755800 | 7.36 | 0.23 | 3.23 | 7.07 | 7.36 | 7.07 | 3500 |
| 1730496600 | 7.13 | 0.13 | 1.86 | 6.95 | 7.13 | 6.93 | 21500 |
| 1730410200 | 7 | -0.24 | -3.31 | 6.99 | 7 | 6.99 | 700 |
| 1730323800 | 7.24 | 0.13 | 1.83 | 7.27 | 7.31 | 7.23 | 4700 |
| 1730237340 | 7.11 | -0.24 | -3.27 | 7.24 | 7.25 | 7.1 | 1900 |
| 1730151000 | 7.35 | -0.05 | -0.68 | 7.34 | 7.35 | 7.34 | 1400 |
| 1729891800 | 7.4 | 0.18 | 2.49 | 7.39 | 7.4 | 7.39 | 30000 |
| 1729805400 | 7.22 | 0.19 | 2.70 | 7.07 | 7.22 | 6.96 | 66700 |
| 1729719000 | 7.03 | -0.25 | -3.43 | 6.98 | 7.03 | 6.98 | 31000 |
| 1729632600 | 7.28 | 0.04 | 0.55 | 7.27 | 7.28 | 7.27 | 100000 |
| 1729546140 | 7.24 | -0.06 | -0.82 | 7.28 | 7.29 | 7.23 | 30500 |
| 1729287000 | 7.3 | -0.08 | -1.08 | 7.28 | 7.3 | 7.23 | 75000 |
| 1729200540 | 7.38 | -0.38 | -4.90 | 7.59 | 7.6 | 7.37 | 98000 |
| 1729114140 | 7.76 | 0.32 | 4.30 | 7.75 | 7.76 | 7.75 | 10000 |
| 1729027800 | 7.44 | 0 | 0.00 | 7.44 | 7.44 | 7.44 | 0 |
| 1728941400 | 7.44 | 0 | 0.00 | 7.44 | 7.44 | 7.44 | 0 |
| 1728682200 | 7.44 | -0.53 | -6.65 | 7.71 | 7.72 | 7.43 | 86000 |
| 1728595740 | 7.97 | -0.03 | -0.38 | 7.96 | 7.97 | 7.96 | 15000 |
| 1728509400 | 8 | -0.11 | -1.36 | 8.26 | 8.46 | 7.99 | 24000 |
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
