Premium
Cia Participacoes Alianca Bahia (PEAB4)
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 | 4.48 | 9.43157894737 | 47.5 | 51.98 | 47.5 | 750 | 50.48666667 | PR |
| 4 | 4.48 | 9.43157894737 | 47.5 | 51.98 | 47.5 | 667 | 49.74 | PR |
| 12 | 5.98 | 13 | 46 | 52 | 44.5 | 633 | 46.86605263 | PR |
| 26 | 5.96 | 12.950890917 | 46.02 | 52 | 44.5 | 486 | 47.48404255 | PR |
| 52 | 4.97 | 10.5722186769 | 47.01 | 53.93 | 39.01 | 630 | 46.89886621 | PR |
| 156 | -21.02 | -28.7945205479 | 73 | 88.13 | 36.84 | 537 | 52.09984718 | PR |
| 260 | 1.98 | 3.96 | 50 | 125 | 36.84 | 692 | 67.76662572 | PR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738704540 | 51.98 | 0 | 0.00 | 51.98 | 51.98 | 51.98 | 0 |
| 1738618140 | 51.98 | 0 | 0.00 | 51.98 | 51.98 | 51.98 | 0 |
| 1738358940 | 51.98 | 4.48 | 9.43 | 48.48 | 51.98 | 48.48 | 1000 |
| 1738272540 | 47.5 | 0 | 0.00 | 47.5 | 47.5 | 47.5 | 0 |
| 1738186140 | 47.5 | 0 | 0.00 | 47.5 | 47.5 | 47.5 | 0 |
| 1738099740 | 47.5 | 0 | 0.00 | 47.5 | 47.5 | 47.5 | 500 |
| 1738013340 | 47.5 | 0 | 0.00 | 47.5 | 47.5 | 47.5 | 0 |
| 1737754140 | 47.5 | 0 | 0.00 | 47.5 | 47.5 | 47.5 | 0 |
| 1737667740 | 47.5 | 0 | 0.00 | 47.5 | 47.5 | 47.5 | 0 |
| 1737581340 | 47.5 | 0 | 0.00 | 47.5 | 47.5 | 47.5 | 0 |
| 1737494940 | 47.5 | 0 | 0.00 | 47.5 | 47.5 | 47.5 | 0 |
| 1737408540 | 47.5 | 0 | 0.00 | 47.5 | 47.5 | 47.5 | 0 |
| 1737149340 | 47.5 | 0 | 0.00 | 47.5 | 47.5 | 47.5 | 0 |
| 1737062940 | 47.5 | 0 | 0.00 | 47.5 | 47.5 | 47.5 | 0 |
| 1736976540 | 47.5 | 0 | 0.00 | 47.5 | 47.5 | 47.5 | 0 |
| 1736890140 | 47.5 | 0 | 0.00 | 47.5 | 47.5 | 47.5 | 0 |
| 1736803740 | 47.5 | 0 | 0.00 | 47.5 | 47.5 | 47.5 | 0 |
| 1736544540 | 47.5 | 0 | 0.00 | 47.5 | 47.5 | 47.5 | 0 |
| 1736458140 | 47.5 | -4.5 | -8.65 | 47.5 | 47.5 | 47.5 | 500 |
| 1736371800 | 52 | 0 | 0.00 | 52 | 52 | 52 | 0 |
| 1736285400 | 52 | 0 | 0.00 | 52 | 52 | 52 | 0 |
| 1736199000 | 52 | 0 | 0.00 | 52 | 52 | 52 | 0 |
| 1735939800 | 52 | 0 | 0.00 | 52 | 52 | 52 | 0 |
| 1735853400 | 52 | 0 | 0.00 | 52 | 52 | 52 | 0 |
| 1735594200 | 52 | 2.5 | 5.05 | 52 | 52 | 52 | 100 |
| 1735334940 | 49.5 | 1.5 | 3.13 | 47.5 | 49.5 | 47.5 | 800 |
| 1735248540 | 48 | 0 | 0.00 | 48 | 48 | 48 | 0 |
| 1734989340 | 48 | 0 | 0.00 | 48 | 48 | 48 | 0 |
| 1734730140 | 48 | 0 | 0.00 | 48 | 48 | 48 | 0 |
| 1734643740 | 48 | 0 | 0.00 | 48 | 48 | 48 | 0 |
| 1734557340 | 48 | 0 | 0.00 | 48 | 48 | 48 | 0 |
| 1734470940 | 48 | 2.87 | 6.36 | 48 | 48 | 48 | 100 |
| 1734384540 | 45.13 | 0 | 0.00 | 45.13 | 45.13 | 45.13 | 400 |
| 1734125340 | 45.13 | 0 | 0.00 | 45.13 | 45.13 | 45.13 | 0 |
| 1734038940 | 45.13 | 0 | 0.00 | 45.13 | 45.13 | 45.13 | 0 |
| 1733952540 | 45.13 | 0 | 0.00 | 45.13 | 45.13 | 45.13 | 0 |
| 1733866140 | 45.13 | 0 | 0.00 | 45.13 | 45.13 | 45.13 | 0 |
| 1733779740 | 45.13 | 0 | 0.00 | 45.13 | 45.13 | 45.13 | 0 |
| 1733520540 | 45.13 | 0 | 0.00 | 45.13 | 45.13 | 45.13 | 0 |
| 1733434140 | 45.13 | 0 | 0.00 | 45.13 | 45.13 | 45.13 | 0 |
| 1733347740 | 45.13 | 0 | 0.00 | 45.13 | 45.13 | 45.13 | 0 |
| 1733261340 | 45.13 | 0 | 0.00 | 45.13 | 45.13 | 45.13 | 0 |
| 1733174940 | 45.13 | -4.04 | -8.22 | 46.01 | 46.01 | 45.13 | 200 |
| 1732915740 | 49.17 | 4.64 | 10.42 | 46.99 | 49.17 | 46.99 | 400 |
| 1732829400 | 44.53 | 0 | 0.00 | 44.53 | 44.53 | 44.53 | 0 |
| 1732743000 | 44.53 | 0 | 0.00 | 44.53 | 44.53 | 44.53 | 0 |
| 1732656600 | 44.53 | 0.03 | 0.07 | 44.53 | 44.53 | 44.53 | 200 |
| 1732570140 | 44.5 | 0 | 0.00 | 44.5 | 44.5 | 44.5 | 0 |
| 1732310940 | 44.5 | 0 | 0.00 | 44.5 | 44.5 | 44.5 | 0 |
| 1732224540 | 44.5 | 0 | 0.00 | 44.5 | 44.5 | 44.5 | 0 |
| 1732051740 | 44.5 | 0 | 0.00 | 44.5 | 44.5 | 44.5 | 0 |
| 1731965340 | 44.5 | -1.5 | -3.26 | 44.5 | 44.5 | 44.5 | 3300 |
| 1731619740 | 46 | 0 | 0.00 | 46 | 46 | 46 | 0 |
| 1731533340 | 46 | 0 | 0.00 | 46 | 46 | 46 | 0 |
| 1731446940 | 46 | -1 | -2.13 | 46 | 46 | 46 | 100 |
| 1731360540 | 47 | -2.5 | -5.05 | 47 | 47 | 47 | 100 |
| 1731070800 | 49.5 | 0 | 0.00 | 49.5 | 49.5 | 49.5 | 0 |
| 1730984400 | 49.5 | 0 | 0.00 | 49.5 | 49.5 | 49.5 | 0 |
| 1730898000 | 49.5 | 0 | 0.00 | 49.5 | 49.5 | 49.5 | 0 |
| 1730811600 | 49.5 | 0 | 0.00 | 49.5 | 49.5 | 49.5 | 0 |
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
