Premium
PETRB409 Ex:38,17 21/02/2025 (PETRB409)
BOV
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | O |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | O |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | O |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | O |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | O |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | O |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | O |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740173400 | 0.08 | -0.28 | -77.78 | 0.35 | 0.35 | 0.07 | 2071300 |
| 1740087000 | 0.36 | -0.02 | -5.26 | 0.45 | 0.48 | 0.27 | 3282100 |
| 1740000540 | 0.38 | -0.02 | -5.00 | 0.34 | 0.6 | 0.19 | 5712400 |
| 1739914140 | 0.4 | 0.24 | 150.00 | 0.25 | 0.51 | 0.17 | 8266300 |
| 1739827800 | 0.16 | -0.01 | -5.88 | 0.17 | 0.29 | 0.13 | 5164900 |
| 1739568600 | 0.17 | 0.13 | 325.00 | 0.05 | 0.21 | 0.04 | 3303700 |
| 1739482140 | 0.04 | -0.01 | -20.00 | 0.05 | 0.06 | 0.04 | 622700 |
| 1739395740 | 0.05 | -0.06 | -54.55 | 0.09 | 0.09 | 0.05 | 2972600 |
| 1739309400 | 0.11 | -0.03 | -21.43 | 0.14 | 0.15 | 0.1 | 1919100 |
| 1739222940 | 0.14 | 0.02 | 16.67 | 0.14 | 0.17 | 0.12 | 2059100 |
| 1738963800 | 0.12 | -0.1 | -45.45 | 0.22 | 0.22 | 0.12 | 5312500 |
| 1738877340 | 0.22 | -0.04 | -15.38 | 0.21 | 0.25 | 0.18 | 1960300 |
| 1738790940 | 0.26 | -0.07 | -21.21 | 0.33 | 0.34 | 0.2 | 2514000 |
| 1738704600 | 0.33 | -0.09 | -21.43 | 0.39 | 0.4099999 | 0.26 | 4432400 |
| 1738618200 | 0.42 | -0.14 | -25.00 | 0.5699999 | 0.58 | 0.4099999 | 3783300 |
| 1738358940 | 0.56 | 0.11 | 24.44 | 0.45 | 0.92 | 0.36 | 7866100 |
| 1738272540 | 0.45 | 0.14 | 45.16 | 0.29 | 0.46 | 0.27 | 6305700 |
| 1738186200 | 0.31 | -0.09 | -22.50 | 0.48 | 0.48 | 0.28 | 3221800 |
| 1738099740 | 0.4 | -0.08 | -16.67 | 0.51 | 0.55 | 0.38 | 4679500 |
| 1738013340 | 0.48 | 0.15 | 45.45 | 0.33 | 0.5 | 0.28 | 3460100 |
| 1737754200 | 0.33 | -0.09 | -21.43 | 0.47 | 0.5 | 0.28 | 3540500 |
| 1737667740 | 0.42 | -0.12 | -22.22 | 0.53 | 0.62 | 0.38 | 3796900 |
| 1737581400 | 0.54 | -0.03 | -5.26 | 0.5699999 | 0.72 | 0.5 | 3580700 |
| 1737495000 | 0.5699999 | -0.07 | -10.94 | 0.56 | 0.61 | 0.46 | 3299900 |
| 1737408600 | 0.64 | 0.01 | 1.59 | 0.64 | 0.7 | 0.58 | 1713700 |
| 1737149400 | 0.63 | 0.01 | 1.61 | 0.62 | 0.76 | 0.58 | 2329800 |
| 1737062940 | 0.62 | -0.13 | -17.33 | 0.75 | 0.75 | 0.55 | 1383500 |
| 1736976540 | 0.75 | 0.15 | 25.00 | 0.64 | 0.83 | 0.5699999 | 1631600 |
| 1736890140 | 0.6 | -0.14 | -18.92 | 0.74 | 0.74 | 0.56 | 786200 |
| 1736803740 | 0.74 | 0.04 | 5.71 | 0.8 | 0.92 | 0.74 | 1126300 |
| 1736544540 | 0.7 | 0.05 | 7.69 | 0.7 | 0.94 | 0.7 | 1276800 |
| 1736458140 | 0.65 | 0.05 | 8.33 | 0.47 | 0.6899999 | 0.47 | 623800 |
| 1736371740 | 0.6 | -0.14 | -18.92 | 0.72 | 0.77 | 0.54 | 393900 |
| 1736285400 | 0.74 | 0.3 | 68.18 | 0.5 | 0.86 | 0.5 | 890900 |
| 1736198940 | 0.44 | -0.11 | -20.00 | 0.59 | 0.61 | 0.44 | 422300 |
| 1735939740 | 0.55 | -0.25 | -31.25 | 0.8 | 0.8 | 0.54 | 835000 |
| 1735853400 | 0.8 | 0.25 | 45.45 | 0.62 | 0.86 | 0.53 | 559600 |
| 1735594200 | 0.55 | 0.1400001 | 34.15 | 0.52 | 0.58 | 0.47 | 358800 |
| 1735334940 | 0.4099999 | -0.07 | -14.58 | 0.49 | 0.51 | 0.4 | 86300 |
| 1735248540 | 0.48 | -0.02 | -4.00 | 0.37 | 0.55 | 0.37 | 334800 |
| 1734989340 | 0.5 | -0.07 | -12.28 | 0.55 | 0.5699999 | 0.49 | 244800 |
| 1734730200 | 0.5699999 | -0.18 | -24.00 | 0.73 | 0.75 | 0.56 | 314500 |
| 1734643800 | 0.75 | -0.19 | -20.21 | 1.03 | 1.03 | 0.75 | 73000 |
| 1734557400 | 0.94 | -0.3 | -24.19 | 1.24 | 1.24 | 0.92 | 126200 |
| 1734470940 | 1.24 | 0.16 | 14.81 | 1.15 | 1.32 | 1.1 | 11900 |
| 1734384540 | 1.08 | -0.09 | -7.69 | 1.22 | 1.22 | 1.05 | 23500 |
| 1734125340 | 1.17 | -0.66 | -36.07 | 1.17 | 1.55 | 1.01 | 22300 |
| 1734038940 | 1.83 | 0 | 0.00 | 1.83 | 1.83 | 1.83 | 0 |
| 1733952540 | 1.83 | 0.23 | 14.38 | 1.75 | 1.88 | 1.42 | 37800 |
| 1733866140 | 1.6 | 0.18 | 12.68 | 1.42 | 1.6 | 1.42 | 4100 |
| 1733779740 | 1.42 | 0.27 | 23.48 | 1.01 | 1.48 | 1.01 | 8500 |
| 1733520600 | 1.15 | 0 | 0.00 | 1.1 | 1.15 | 1.1 | 500 |
| 1733434200 | 1.15 | 0.1 | 9.52 | 1.15 | 1.25 | 1.15 | 36900 |
| 1733347800 | 1.05 | 0.05 | 5.00 | 1.24 | 1.27 | 1.01 | 13900 |
| 1733261340 | 1 | -0.13 | -11.50 | 1.1 | 1.1 | 1 | 2100 |
| 1733174940 | 1.1299999 | 0.01 | 0.89 | 1 | 1.16 | 1 | 9500 |
| 1732915740 | 1.12 | 0.22 | 24.44 | 1.05 | 1.12 | 1.05 | 28700 |
| 1732829400 | 0.9 | -0.17 | -15.89 | 1.02 | 1.18 | 0.9 | 6700 |
| 1732743000 | 1.07 | -0.1 | -8.55 | 1.2 | 1.22 | 1.07 | 14800 |
| 1732656600 | 1.17 | -0.43 | -26.88 | 1.3 | 1.33 | 1.17 | 19600 |
| 1732570140 | 1.6 | 0.18 | 12.68 | 1.42 | 1.6 | 1.1 | 24300 |
| 1732310940 | 1.42 | 0.57 | 67.06 | 1.19 | 1.5 | 0.95 | 40400 |
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
