Premium
Oi (OIBR3)
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 | 0.05 | 4.16666666667 | 1.2 | 1.32 | 1.2 | 2560320 | 1.26046666 | CS |
| 4 | 0.05 | 4.16666666667 | 1.2 | 1.32 | 1.1 | 1919906 | 1.20386908 | CS |
| 12 | -0.09 | -6.71641791045 | 1.34 | 1.67 | 1.1 | 1802637 | 1.34407738 | CS |
| 26 | -4.22 | -77.1480804388 | 5.47 | 5.6 | 0.9 | 3552555 | 1.54572634 | CS |
| 52 | -7.05 | -84.9397590361 | 8.3 | 8.4 | 0.9 | 3897529 | 4.25762901 | CS |
| 156 | -818.75 | -99.8475609756 | 820 | 950 | 0.9 | 29447439 | 339.84497364 | CS |
| 260 | -508.75 | -99.7549019608 | 510 | 2590 | 0.9 | 70828206 | 1171.60982425 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1742938200 | 1.27 | 0.02 | 1.60 | 1.29 | 1.29 | 1.23 | 3065600 |
| 1742851740 | 1.25 | -0.03 | -2.34 | 1.32 | 1.32 | 1.24 | 2729500 |
| 1742592600 | 1.28 | 0.03 | 2.40 | 1.27 | 1.3 | 1.25 | 2422600 |
| 1742506200 | 1.25 | 0 | 0.00 | 1.24 | 1.26 | 1.23 | 1752800 |
| 1742419800 | 1.25 | 0.04 | 3.31 | 1.2 | 1.25 | 1.2 | 2831100 |
| 1742333400 | 1.21 | 0.01 | 0.83 | 1.2 | 1.21 | 1.19 | 1043200 |
| 1742247000 | 1.2 | 0.01 | 0.84 | 1.2 | 1.21 | 1.18 | 1222300 |
| 1741987800 | 1.19 | -0.01 | -0.83 | 1.19 | 1.22 | 1.19 | 1838700 |
| 1741901400 | 1.2 | 0.01 | 0.84 | 1.2 | 1.23 | 1.18 | 1381800 |
| 1741814940 | 1.19 | 0 | 0.00 | 1.18 | 1.2 | 1.17 | 742700 |
| 1741728600 | 1.19 | 0 | 0.00 | 1.19 | 1.2 | 1.16 | 1439000 |
| 1741642140 | 1.19 | 0.03 | 2.59 | 1.17 | 1.24 | 1.15 | 2432000 |
| 1741382940 | 1.16 | 0.01 | 0.87 | 1.15 | 1.18 | 1.1399999 | 2671100 |
| 1741296540 | 1.15 | -0.02 | -1.71 | 1.16 | 1.17 | 1.1399999 | 1096800 |
| 1741210140 | 1.17 | 0.04 | 3.54 | 1.24 | 1.28 | 1.1299999 | 3257900 |
| 1740778200 | 1.1299999 | 0.02 | 1.80 | 1.11 | 1.1299999 | 1.1 | 1644400 |
| 1740691740 | 1.11 | -0.04 | -3.48 | 1.15 | 1.16 | 1.1 | 1560000 |
| 1740605400 | 1.15 | -0.05 | -4.17 | 1.2 | 1.2 | 1.15 | 1426800 |
| 1740519000 | 1.2 | -0.02 | -1.64 | 1.22 | 1.23 | 1.18 | 1861600 |
| 1740432540 | 1.22 | 0 | 0.00 | 1.23 | 1.24 | 1.2 | 918500 |
| 1740173400 | 1.22 | -0.02 | -1.61 | 1.24 | 1.24 | 1.22 | 1151600 |
| 1740087000 | 1.24 | -0.01 | -0.80 | 1.25 | 1.25 | 1.23 | 975500 |
| 1740000540 | 1.25 | -0.01 | -0.79 | 1.27 | 1.27 | 1.21 | 2455000 |
| 1739914140 | 1.26 | -0.03 | -2.33 | 1.3 | 1.31 | 1.25 | 1937400 |
| 1739827800 | 1.29 | 0.01 | 0.78 | 1.3 | 1.35 | 1.28 | 1918200 |
| 1739568600 | 1.28 | 0 | 0.00 | 1.29 | 1.31 | 1.25 | 2672700 |
| 1739482140 | 1.28 | -0.04 | -3.03 | 1.32 | 1.33 | 1.27 | 2468800 |
| 1739395740 | 1.32 | -0.1 | -7.04 | 1.43 | 1.43 | 1.31 | 2820100 |
| 1739309400 | 1.42 | -0.02 | -1.39 | 1.44 | 1.46 | 1.41 | 1030500 |
| 1739222940 | 1.44 | -0.01 | -0.69 | 1.46 | 1.46 | 1.43 | 1122000 |
| 1738963800 | 1.45 | -0.02 | -1.36 | 1.47 | 1.51 | 1.41 | 1538400 |
| 1738877340 | 1.47 | 0.02 | 1.38 | 1.46 | 1.47 | 1.43 | 562300 |
| 1738790940 | 1.45 | -0.07 | -4.61 | 1.52 | 1.54 | 1.42 | 1676900 |
| 1738704600 | 1.52 | -0.03 | -1.94 | 1.55 | 1.56 | 1.52 | 1009600 |
| 1738618200 | 1.55 | -0.1 | -6.06 | 1.65 | 1.65 | 1.54 | 2525500 |
| 1738358940 | 1.65 | 0.02 | 1.23 | 1.6299999 | 1.67 | 1.61 | 1635100 |
| 1738272540 | 1.6299999 | 0.08 | 5.16 | 1.56 | 1.6299999 | 1.56 | 1344400 |
| 1738186200 | 1.55 | -0.06 | -3.73 | 1.62 | 1.6299999 | 1.53 | 1056900 |
| 1738099740 | 1.61 | 0.01 | 0.63 | 1.6 | 1.6299999 | 1.59 | 1180500 |
| 1738013340 | 1.6 | 0.05 | 3.23 | 1.55 | 1.61 | 1.55 | 1968200 |
| 1737754200 | 1.55 | 0.03 | 1.97 | 1.54 | 1.56 | 1.51 | 1543800 |
| 1737667740 | 1.52 | 0.03 | 2.01 | 1.52 | 1.56 | 1.51 | 1503600 |
| 1737581400 | 1.49 | 0.01 | 0.68 | 1.5 | 1.55 | 1.47 | 1579800 |
| 1737495000 | 1.48 | 0.05 | 3.50 | 1.42 | 1.54 | 1.42 | 3141200 |
| 1737408600 | 1.43 | 0 | 0.00 | 1.43 | 1.45 | 1.41 | 714300 |
| 1737149400 | 1.43 | 0.02 | 1.42 | 1.41 | 1.45 | 1.4 | 931100 |
| 1737062940 | 1.41 | -0.01 | -0.70 | 1.43 | 1.47 | 1.4 | 930400 |
| 1736976540 | 1.42 | 0.03 | 2.16 | 1.4 | 1.47 | 1.3899999 | 3358500 |
| 1736890140 | 1.3899999 | -0.05 | -3.47 | 1.44 | 1.44 | 1.3799999 | 1208500 |
| 1736803740 | 1.44 | -0.03 | -2.04 | 1.52 | 1.52 | 1.42 | 1746800 |
| 1736544540 | 1.47 | 0.09 | 6.52 | 1.44 | 1.6399999 | 1.41 | 8726900 |
| 1736458140 | 1.3799999 | 0.01 | 0.73 | 1.37 | 1.43 | 1.37 | 1469400 |
| 1736371740 | 1.37 | 0.01 | 0.74 | 1.36 | 1.4 | 1.34 | 1343300 |
| 1736285400 | 1.36 | 0 | 0.00 | 1.3799999 | 1.3799999 | 1.35 | 755400 |
| 1736198940 | 1.36 | 0.02 | 1.49 | 1.35 | 1.3899999 | 1.33 | 1907400 |
| 1735939740 | 1.34 | -0.01 | -0.74 | 1.33 | 1.36 | 1.32 | 637300 |
| 1735853400 | 1.35 | 0.01 | 0.75 | 1.34 | 1.3799999 | 1.32 | 864600 |
| 1735594200 | 1.34 | 0.01 | 0.75 | 1.36 | 1.3799999 | 1.33 | 1478600 |
| 1735334940 | 1.33 | 0 | 0.00 | 1.34 | 1.35 | 1.31 | 885700 |
| 1735248540 | 1.33 | -0.02 | -1.48 | 1.35 | 1.3799999 | 1.31 | 1405800 |
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
