Premium
Companhia Brasileira De Distribuicao. (PCAR3)
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 | -0.1 | -3.47222222222 | 2.88 | 2.88 | 2.63 | 9025640 | 2.72329335 | CS |
| 4 | 0.22 | 8.59375 | 2.56 | 2.91 | 2.53 | 10300670 | 2.73715832 | CS |
| 12 | -0.37 | -11.746031746 | 3.15 | 3.2 | 2.18 | 14920287 | 2.62235029 | CS |
| 26 | 0.05 | 1.8315018315 | 2.73 | 3.45 | 2.18 | 13141248 | 2.85163119 | CS |
| 52 | -1.32 | -32.1951219512 | 4.1 | 4.46 | 2.18 | 13942198 | 2.9819294 | CS |
| 156 | -18.88 | -87.1652816251 | 21.66 | 26.3 | 2.18 | 7596445 | 6.40194976 | CS |
| 260 | -91.72 | -97.0582010582 | 94.5 | 94.5 | 2.18 | 5774489 | 13.96814583 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738186200 | 2.7 | -0.01 | -0.37 | 2.74 | 2.75 | 2.67 | 6827100 |
| 1738099740 | 2.71 | -0.08 | -2.87 | 2.8 | 2.82 | 2.7 | 6958900 |
| 1738013340 | 2.79 | 0.12 | 4.49 | 2.67 | 2.84 | 2.65 | 12745200 |
| 1737754200 | 2.67 | -0.04 | -1.48 | 2.7 | 2.73 | 2.63 | 8786000 |
| 1737667740 | 2.71 | -0.16 | -5.57 | 2.88 | 2.88 | 2.71 | 9811000 |
| 1737581400 | 2.87 | 0.09 | 3.24 | 2.8 | 2.89 | 2.72 | 10872800 |
| 1737495000 | 2.7799999 | 0 | 0.00 | 2.7599999 | 2.85 | 2.7599999 | 6248100 |
| 1737408600 | 2.7799999 | 0.08 | 2.96 | 2.72 | 2.81 | 2.68 | 6157700 |
| 1737149400 | 2.7 | 0.02 | 0.75 | 2.68 | 2.75 | 2.65 | 8644000 |
| 1737062940 | 2.68 | -0.07 | -2.55 | 2.7599999 | 2.77 | 2.66 | 5539800 |
| 1736976540 | 2.75 | 0.06 | 2.23 | 2.73 | 2.79 | 2.64 | 8012400 |
| 1736890140 | 2.69 | 0.06 | 2.28 | 2.65 | 2.71 | 2.55 | 17597800 |
| 1736803740 | 2.63 | -0.13 | -4.71 | 2.72 | 2.75 | 2.61 | 17143800 |
| 1736544540 | 2.7599999 | -0.09 | -3.16 | 2.85 | 2.86 | 2.68 | 11968000 |
| 1736458140 | 2.85 | 0 | 0.00 | 2.79 | 2.91 | 2.77 | 8154600 |
| 1736371740 | 2.85 | 0.03 | 1.06 | 2.82 | 2.85 | 2.7 | 12597900 |
| 1736285400 | 2.82 | 0.04 | 1.44 | 2.82 | 2.86 | 2.75 | 11056100 |
| 1736198940 | 2.7799999 | 0.13 | 4.91 | 2.7 | 2.81 | 2.65 | 12965600 |
| 1735939740 | 2.65 | 0.02 | 0.76 | 2.63 | 2.74 | 2.61 | 16461600 |
| 1735853400 | 2.63 | 0.08 | 3.14 | 2.56 | 2.66 | 2.5299999 | 7465000 |
| 1735594200 | 2.55 | -0.04 | -1.54 | 2.65 | 2.77 | 2.55 | 12541800 |
| 1735334940 | 2.59 | 0.03 | 1.17 | 2.58 | 2.62 | 2.48 | 12741000 |
| 1735248540 | 2.56 | 0.13 | 5.35 | 2.46 | 2.59 | 2.44 | 13020400 |
| 1734989340 | 2.43 | 0.02 | 0.83 | 2.35 | 2.5099999 | 2.35 | 10724000 |
| 1734730200 | 2.41 | 0.06 | 2.55 | 2.35 | 2.47 | 2.35 | 24423800 |
| 1734643800 | 2.35 | 0.09 | 3.98 | 2.24 | 2.36 | 2.18 | 19436700 |
| 1734557400 | 2.2599999 | -0.25 | -9.96 | 2.47 | 2.5 | 2.2599999 | 20956500 |
| 1734470940 | 2.5099999 | -0.23 | -8.39 | 2.88 | 2.9 | 2.44 | 39187000 |
| 1734384540 | 2.74 | 0.37 | 15.61 | 2.44 | 2.94 | 2.43 | 69363600 |
| 1734125340 | 2.37 | 0.11 | 4.87 | 2.41 | 2.5 | 2.32 | 40721100 |
| 1734039000 | 2.2599999 | -0.28 | -11.02 | 2.46 | 2.47 | 2.23 | 25029800 |
| 1733952540 | 2.54 | 0.12 | 4.96 | 2.44 | 2.59 | 2.38 | 15875900 |
| 1733866140 | 2.42 | 0.17 | 7.56 | 2.3 | 2.45 | 2.2799999 | 17678700 |
| 1733779740 | 2.25 | -0.12 | -5.06 | 2.38 | 2.46 | 2.25 | 16688300 |
| 1733520600 | 2.37 | -0.21 | -8.14 | 2.58 | 2.61 | 2.37 | 20791100 |
| 1733434200 | 2.58 | 0.04 | 1.57 | 2.57 | 2.64 | 2.56 | 12866700 |
| 1733347800 | 2.54 | -0.04 | -1.55 | 2.59 | 2.62 | 2.52 | 11861000 |
| 1733261340 | 2.58 | -0.06 | -2.27 | 2.65 | 2.68 | 2.54 | 13627600 |
| 1733174940 | 2.64 | 0 | 0.00 | 2.64 | 2.71 | 2.57 | 14614600 |
| 1732915740 | 2.64 | -0.02 | -0.75 | 2.67 | 2.69 | 2.57 | 15694600 |
| 1732829400 | 2.66 | -0.08 | -2.92 | 2.71 | 2.75 | 2.65 | 13169400 |
| 1732743000 | 2.74 | -0.04 | -1.44 | 2.79 | 2.84 | 2.71 | 13892200 |
| 1732656600 | 2.7799999 | 0 | 0.00 | 2.81 | 2.86 | 2.77 | 9932600 |
| 1732570140 | 2.7799999 | 0.07 | 2.58 | 2.73 | 2.83 | 2.73 | 13373600 |
| 1732310940 | 2.71 | 0.03 | 1.12 | 2.69 | 2.7599999 | 2.69 | 8065800 |
| 1732224600 | 2.68 | -0.04 | -1.47 | 2.71 | 2.72 | 2.62 | 11635700 |
| 1732051800 | 2.72 | -0.05 | -1.81 | 2.7799999 | 2.82 | 2.67 | 14263700 |
| 1731965340 | 2.77 | -0.03 | -1.07 | 2.79 | 2.83 | 2.72 | 12416500 |
| 1731619800 | 2.8 | -0.08 | -2.78 | 2.87 | 2.89 | 2.7799999 | 14396500 |
| 1731533400 | 2.88 | -0.02 | -0.69 | 2.91 | 2.92 | 2.83 | 10444900 |
| 1731446940 | 2.9 | -0.03 | -1.02 | 2.94 | 2.94 | 2.82 | 13765300 |
| 1731360540 | 2.93 | 0 | 0.00 | 2.92 | 2.96 | 2.89 | 7622900 |
| 1731101400 | 2.93 | -0.12 | -3.93 | 3.04 | 3.04 | 2.87 | 17109700 |
| 1731014940 | 3.05 | -0.09 | -2.87 | 3.15 | 3.2 | 3.0099999 | 11749100 |
| 1730928600 | 3.14 | -0.06 | -1.88 | 3.17 | 3.24 | 2.96 | 20844000 |
| 1730842200 | 3.2 | 0.03 | 0.95 | 3.15 | 3.23 | 3.06 | 7618900 |
| 1730755800 | 3.17 | 0.25 | 8.56 | 2.96 | 3.17 | 2.96 | 14683500 |
| 1730496600 | 2.92 | -0.08 | -2.67 | 3.02 | 3.0299999 | 2.88 | 10558800 |
| 1730410200 | 3 | -0.14 | -4.46 | 3.12 | 3.14 | 2.99 | 9397000 |
| 1730323800 | 3.14 | 0.11 | 3.63 | 3.05 | 3.19 | 3.0299999 | 9631700 |
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
