Premium
Cia Participacoes Alianca Bahia (PEAB4F)
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 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745962200 | 43 | -1 | -2.27 | 43.78 | 43.78 | 43 | 60 |
| 1745875800 | 44 | 0 | 0.00 | 44 | 44 | 44 | 0 |
| 1745616600 | 44 | 1.04 | 2.42 | 49 | 49 | 44 | 26 |
| 1745530200 | 42.96 | 0 | 0.00 | 42.96 | 42.96 | 42.96 | 0 |
| 1745443800 | 42.96 | 0 | 0.00 | 42.96 | 42.96 | 42.96 | 0 |
| 1745357400 | 42.96 | 0 | 0.00 | 42.96 | 42.96 | 42.96 | 0 |
| 1744925400 | 42.96 | 0 | 0.00 | 42.96 | 42.96 | 42.96 | 0 |
| 1744839000 | 42.96 | 0 | 0.00 | 42.96 | 42.96 | 42.96 | 0 |
| 1744752600 | 42.96 | 0 | 0.00 | 42.96 | 42.96 | 42.96 | 0 |
| 1744666200 | 42.96 | 0 | 0.00 | 42.96 | 42.96 | 42.96 | 0 |
| 1744407000 | 42.96 | 0 | 0.00 | 42.96 | 42.96 | 42.96 | 0 |
| 1744320600 | 42.96 | 0 | 0.00 | 42.96 | 42.96 | 42.96 | 0 |
| 1744234200 | 42.96 | 0 | 0.00 | 42.96 | 42.96 | 42.96 | 0 |
| 1744147800 | 42.96 | 0 | 0.00 | 42.96 | 42.96 | 42.96 | 1 |
| 1744061400 | 42.96 | 0.04 | 0.09 | 42.94 | 42.96 | 42.94 | 5 |
| 1743802200 | 42.92 | -3.08 | -6.70 | 42.92 | 49.5 | 42.92 | 88 |
| 1743715800 | 46 | 1 | 2.22 | 45 | 46 | 45 | 61 |
| 1743629400 | 45 | -5 | -10.00 | 49 | 49 | 45 | 80 |
| 1743543000 | 50 | 0 | 0.00 | 50 | 50 | 50 | 0 |
| 1743456600 | 50 | 5 | 11.11 | 48 | 50 | 48 | 18 |
| 1743197400 | 45 | 0 | 0.00 | 45 | 45 | 45 | 0 |
| 1743111000 | 45 | -1.05 | -2.28 | 45 | 45 | 45 | 2 |
| 1743024600 | 46.05 | -3.75 | -7.53 | 46.05 | 46.05 | 46.05 | 2 |
| 1742938140 | 49.8 | 0 | 0.00 | 49.8 | 49.8 | 49.8 | 0 |
| 1742851740 | 49.8 | 3.74 | 8.12 | 49.8 | 49.8 | 49.8 | 1 |
| 1742592600 | 46.06 | 0.05 | 0.11 | 46.06 | 46.06 | 46.06 | 3 |
| 1742506200 | 46.01 | 0 | 0.00 | 46.01 | 46.01 | 46.01 | 0 |
| 1742419800 | 46.01 | -4.49 | -8.89 | 46.01 | 46.01 | 46.01 | 14 |
| 1742333400 | 50.5 | 0 | 0.00 | 50.5 | 50.5 | 50.5 | 0 |
| 1742247000 | 50.5 | 0 | 0.00 | 50.5 | 50.5 | 50.5 | 0 |
| 1741987800 | 50.5 | 4.75 | 10.38 | 50.5 | 50.5 | 50.5 | 6 |
| 1741901340 | 45.75 | 0 | 0.00 | 45.75 | 45.75 | 45.75 | 0 |
| 1741814940 | 45.75 | 0 | 0.00 | 45.75 | 45.75 | 45.75 | 0 |
| 1741728540 | 45.75 | 0 | 0.00 | 45.75 | 45.75 | 45.75 | 0 |
| 1741642140 | 45.75 | 0 | 0.00 | 45.75 | 45.75 | 45.75 | 0 |
| 1741382940 | 45.75 | 0 | 0.00 | 45.75 | 45.75 | 45.75 | 0 |
| 1741296540 | 45.75 | 0.2 | 0.44 | 45.58 | 45.75 | 45.58 | 14 |
| 1741210200 | 45.55 | 0 | 0.00 | 45.55 | 45.55 | 45.55 | 0 |
| 1740778200 | 45.55 | -2.45 | -5.10 | 45.51 | 45.55 | 45.51 | 4 |
| 1740691800 | 48 | 0 | 0.00 | 48 | 48 | 48 | 0 |
| 1740605400 | 48 | 0 | 0.00 | 48 | 48 | 48 | 0 |
| 1740519000 | 48 | 2.79 | 6.17 | 48 | 48 | 48 | 1 |
| 1740432600 | 45.21 | 0 | 0.00 | 45.21 | 45.21 | 45.21 | 0 |
| 1740173400 | 45.21 | 0 | 0.00 | 45.21 | 45.21 | 45.21 | 0 |
| 1740087000 | 45.21 | 0 | 0.00 | 45.21 | 45.21 | 45.21 | 0 |
| 1740000600 | 45.21 | 0 | 0.00 | 45.21 | 45.21 | 45.21 | 0 |
| 1739914200 | 45.21 | 0 | 0.00 | 45.21 | 45.21 | 45.21 | 0 |
| 1739827800 | 45.21 | -2.79 | -5.81 | 45.21 | 45.21 | 45.21 | 1 |
| 1739568600 | 48 | 3.79 | 8.57 | 48 | 48 | 48 | 21 |
| 1739482140 | 44.21 | 0 | 0.00 | 44.21 | 44.21 | 44.21 | 0 |
| 1739395740 | 44.21 | 0 | 0.00 | 44.21 | 44.21 | 44.21 | 0 |
| 1739309340 | 44.21 | 0 | 0.00 | 44.21 | 44.21 | 44.21 | 0 |
| 1739222940 | 44.21 | -1.79 | -3.89 | 49.69 | 49.69 | 44.21 | 12 |
| 1738963800 | 46 | 0 | 0.00 | 46 | 46 | 46 | 0 |
| 1738877400 | 46 | 0 | 0.00 | 46 | 46 | 46 | 0 |
| 1738791000 | 46 | 0 | 0.00 | 46 | 46 | 46 | 0 |
| 1738704600 | 46 | -5.8 | -11.20 | 46 | 46 | 46 | 3 |
| 1738618140 | 51.8 | 0 | 0.00 | 51.8 | 51.8 | 51.8 | 0 |
| 1738358940 | 51.8 | 9.04 | 21.14 | 46 | 51.8 | 46 | 88 |
| 1738272540 | 42.76 | -3.24 | -7.04 | 44 | 44 | 42.76 | 10 |
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
