Premium
Metisa Metalurgica Timboense Sa (MTSA4)
BOV
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.38 | 10.0895522388 | 33.5 | 36.88 | 32.71 | 1260 | 34.56222222 | PR |
| 4 | 1.88 | 5.37142857143 | 35 | 37 | 32.71 | 2120 | 35.15884434 | PR |
| 12 | -2.48 | -6.30081300813 | 39.36 | 39.9 | 31.5 | 3653 | 34.6617933 | PR |
| 26 | -4.45 | -10.7669973385 | 41.33 | 45.42 | 31.5 | 3563 | 38.98432707 | PR |
| 52 | -10.4 | -21.9966159052 | 47.28 | 51.86 | 29.59 | 4803 | 42.41211807 | PR |
| 156 | -5.18 | -12.3157394199 | 42.06 | 53.98 | 29.59 | 3620 | 42.85374456 | PR |
| 260 | 14.88 | 67.6363636364 | 22 | 54.8 | 12.2 | 4590 | 34.74161643 | PR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734989340 | 36.88 | 0.88 | 2.44 | 35.7 | 36.88 | 35.7 | 1700 |
| 1734730200 | 36 | 1.51 | 4.38 | 33.13 | 36 | 33.13 | 1700 |
| 1734643800 | 34.49 | 0.89 | 2.65 | 34.47 | 34.49 | 33.509999 | 2200 |
| 1734557400 | 33.6 | 0.3 | 0.90 | 33.33 | 33.6 | 32.71 | 1300 |
| 1734470940 | 33.299999 | -0.59 | -1.74 | 34 | 34.1 | 33.299999 | 500 |
| 1734384540 | 33.89 | 0.61 | 1.83 | 33.5 | 33.89 | 33.45 | 600 |
| 1734125340 | 33.28 | 0 | 0.00 | 33.28 | 33.28 | 33.28 | 200 |
| 1734039000 | 33.28 | -0.91 | -2.66 | 33.76 | 33.99 | 33.28 | 1300 |
| 1733952540 | 34.19 | -1.21 | -3.42 | 34.83 | 35 | 33.13 | 10100 |
| 1733866140 | 35.4 | -0.75 | -2.07 | 35.5 | 35.5 | 35 | 600 |
| 1733779740 | 36.15 | 0.47 | 1.32 | 35.68 | 36.15 | 35.22 | 1900 |
| 1733520600 | 35.68 | 1.05 | 3.03 | 35.89 | 35.89 | 34.63 | 1200 |
| 1733434200 | 34.63 | -1.07 | -3.00 | 35.39 | 35.41 | 34.63 | 4500 |
| 1733347800 | 35.7 | 0 | 0.00 | 36 | 36 | 35.7 | 3600 |
| 1733261340 | 35.7 | 0.15 | 0.42 | 35.2 | 35.7 | 34.61 | 1900 |
| 1733174940 | 35.55 | -1.45 | -3.92 | 36.1 | 36.11 | 35.55 | 1300 |
| 1732915740 | 37 | 1.45 | 4.08 | 35.6 | 37 | 34.61 | 4800 |
| 1732829400 | 35.55 | -0.44 | -1.22 | 34.07 | 35.59 | 34.07 | 1000 |
| 1732743000 | 35.99 | -0.01 | -0.03 | 36.25 | 36.25 | 35.76 | 1200 |
| 1732656600 | 36 | -0.25 | -0.69 | 36 | 36.24 | 35.48 | 1400 |
| 1732570140 | 36.25 | 2.07 | 6.06 | 35 | 36.79 | 34.21 | 1100 |
| 1732310940 | 34.18 | 0.45 | 1.33 | 34.67 | 34.67 | 33.75 | 2300 |
| 1732224600 | 33.73 | -0.27 | -0.79 | 34 | 34.9 | 33.73 | 3500 |
| 1732051800 | 34 | 1.7 | 5.26 | 32.299999 | 34.5 | 32.299999 | 6400 |
| 1731965340 | 32.299999 | -1.25 | -3.73 | 33.409999 | 33.409999 | 31.5 | 56600 |
| 1731619800 | 33.549999 | 0.08 | 0.24 | 34.5 | 34.9 | 33.549999 | 2100 |
| 1731533400 | 33.47 | 0.28 | 0.84 | 33.18 | 34 | 33 | 2400 |
| 1731446940 | 33.189999 | -0.21 | -0.63 | 33.4 | 33.89 | 32.45 | 5800 |
| 1731360540 | 33.4 | 0.4 | 1.21 | 33.1 | 33.98 | 32.5 | 4200 |
| 1731101400 | 33 | -1 | -2.94 | 34.19 | 34.19 | 32.89 | 3900 |
| 1731014940 | 34 | -0.28 | -0.82 | 35.59 | 36.57 | 33.35 | 4800 |
| 1730928600 | 34.28 | -0.22 | -0.64 | 34.5 | 34.6 | 34.28 | 2200 |
| 1730842200 | 34.5 | -0.53 | -1.51 | 35.07 | 35.07 | 34.44 | 6600 |
| 1730755800 | 35.03 | -0.97 | -2.69 | 36.19 | 36.19 | 35.03 | 1400 |
| 1730496600 | 36 | 1.02 | 2.92 | 35.09 | 36 | 34.7 | 2700 |
| 1730410200 | 34.98 | -1.22 | -3.37 | 36.15 | 36.59 | 34.98 | 4300 |
| 1730323800 | 36.2 | -0.43 | -1.17 | 36.62 | 36.62 | 35.53 | 5700 |
| 1730237340 | 36.63 | 0.68 | 1.89 | 35.65 | 36.64 | 35.21 | 2800 |
| 1730151000 | 35.95 | 1.14 | 3.27 | 35.99 | 35.99 | 35.17 | 1200 |
| 1729891800 | 34.81 | -0.51 | -1.44 | 35.52 | 35.52 | 34.81 | 3700 |
| 1729805400 | 35.32 | 0 | 0.00 | 35.35 | 35.35 | 35.32 | 100 |
| 1729719000 | 35.32 | -0.88 | -2.43 | 35.7 | 35.79 | 35.32 | 1700 |
| 1729632600 | 36.2 | -0.4 | -1.09 | 36.44 | 36.56 | 35.8 | 1300 |
| 1729546140 | 36.6 | -0.57 | -1.53 | 36.81 | 37 | 36.44 | 3100 |
| 1729287000 | 37.17 | 0.56 | 1.53 | 36.51 | 37.19 | 36.51 | 700 |
| 1729200540 | 36.61 | 0.12 | 0.33 | 36.71 | 37.2 | 36.61 | 600 |
| 1729114140 | 36.49 | -1.01 | -2.69 | 36.9 | 37.89 | 36.49 | 3000 |
| 1729027740 | 37.5 | -0.49 | -1.29 | 36.11 | 37.89 | 36.11 | 1000 |
| 1728941340 | 37.99 | 1.27 | 3.46 | 36.25 | 37.99 | 36.25 | 11700 |
| 1728682200 | 36.72 | -0.17 | -0.46 | 36.93 | 37.27 | 36 | 4100 |
| 1728595740 | 36.89 | -0.55 | -1.47 | 37.29 | 37.29 | 36.89 | 2000 |
| 1728509400 | 37.44 | 0.38 | 1.03 | 37.49 | 37.49 | 36.46 | 3100 |
| 1728422940 | 37.06 | -0.88 | -2.32 | 38.59 | 38.59 | 37.06 | 1800 |
| 1728336600 | 37.94 | 0.62 | 1.66 | 37.32 | 37.97 | 37.32 | 400 |
| 1728077400 | 37.32 | 0.24 | 0.65 | 38.69 | 38.69 | 37.15 | 700 |
| 1727991000 | 37.08 | -1.22 | -3.19 | 38.24 | 38.24 | 37.08 | 4700 |
| 1727904540 | 38.3 | 0 | 0.00 | 38.59 | 38.71 | 38.3 | 1200 |
| 1727818200 | 38.3 | -1.59 | -3.99 | 38.38 | 39.19 | 38.3 | 2500 |
| 1727731800 | 39.89 | 0.53 | 1.35 | 39.36 | 39.9 | 38.78 | 3200 |
| 1727472600 | 39.36 | 0.87 | 2.26 | 38.41 | 39.39 | 38.4 | 1800 |
| 1727386140 | 38.49 | 0.09 | 0.23 | 39.68 | 39.68 | 37.5 | 1700 |
| 1727299740 | 38.4 | -0.5 | -1.29 | 38.98 | 38.98 | 38.4 | 2100 |
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
