Premium
PETRB412 Ex:38,42 21/02/2025 (PETRB412)
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 | 0.01 | -0.18 | -94.74 | 0.14 | 0.14 | 0.01 | 5204800 |
| 1740087000 | 0.19 | -0.05 | -20.83 | 0.27 | 0.29 | 0.12 | 8058000 |
| 1740000540 | 0.24 | -0.01 | -4.00 | 0.19 | 0.4099999 | 0.12 | 12615800 |
| 1739914140 | 0.25 | 0.14 | 127.27 | 0.15 | 0.36 | 0.11 | 16645100 |
| 1739827800 | 0.11 | -0.02 | -15.38 | 0.13 | 0.21 | 0.09 | 6454900 |
| 1739568600 | 0.13 | 0.09 | 225.00 | 0.04 | 0.16 | 0.03 | 8430400 |
| 1739482140 | 0.04 | -0.01 | -20.00 | 0.04 | 0.05 | 0.03 | 591900 |
| 1739395740 | 0.05 | -0.03 | -37.50 | 0.07 | 0.07 | 0.04 | 4494800 |
| 1739309400 | 0.08 | -0.03 | -27.27 | 0.12 | 0.12 | 0.07 | 3180300 |
| 1739222940 | 0.11 | -0.01 | -8.33 | 0.13 | 0.13 | 0.1 | 4042000 |
| 1738963800 | 0.12 | -0.03 | -20.00 | 0.14 | 0.18 | 0.1 | 2532400 |
| 1738877340 | 0.15 | -0.01 | -6.25 | 0.21 | 0.21 | 0.14 | 2180300 |
| 1738790940 | 0.16 | -0.09 | -36.00 | 0.25 | 0.26 | 0.16 | 3903800 |
| 1738704600 | 0.25 | -0.08 | -24.24 | 0.29 | 0.33 | 0.22 | 4477200 |
| 1738618200 | 0.33 | -0.15 | -31.25 | 0.42 | 0.46 | 0.32 | 4004700 |
| 1738358940 | 0.48 | 0.14 | 41.18 | 0.36 | 0.78 | 0.29 | 8337400 |
| 1738272540 | 0.34 | 0.11 | 47.83 | 0.24 | 0.37 | 0.22 | 4863500 |
| 1738186200 | 0.23 | -0.08 | -25.81 | 0.31 | 0.37 | 0.23 | 1737800 |
| 1738099740 | 0.31 | -0.06 | -16.22 | 0.4 | 0.44 | 0.31 | 3717600 |
| 1738013340 | 0.37 | 0.12 | 48.00 | 0.24 | 0.4099999 | 0.24 | 2518000 |
| 1737754200 | 0.25 | -0.09 | -26.47 | 0.35 | 0.36 | 0.24 | 2852400 |
| 1737667740 | 0.34 | -0.08 | -19.05 | 0.42 | 0.51 | 0.32 | 3160300 |
| 1737581400 | 0.42 | -0.04 | -8.70 | 0.42 | 0.61 | 0.42 | 3107300 |
| 1737495000 | 0.46 | -0.07 | -13.21 | 0.49 | 0.51 | 0.4 | 2776500 |
| 1737408600 | 0.53 | 0 | 0.00 | 0.55 | 0.6 | 0.49 | 2607200 |
| 1737149400 | 0.53 | -0.03 | -5.36 | 0.53 | 0.66 | 0.5 | 1853000 |
| 1737062940 | 0.56 | -0.08 | -12.50 | 0.6 | 0.63 | 0.47 | 656700 |
| 1736976540 | 0.64 | 0.11 | 20.75 | 0.61 | 0.72 | 0.48 | 974100 |
| 1736890140 | 0.53 | -0.12 | -18.46 | 0.67 | 0.73 | 0.48 | 1023800 |
| 1736803740 | 0.65 | 0.03 | 4.84 | 0.66 | 0.8 | 0.65 | 1188000 |
| 1736544540 | 0.62 | 0.06 | 10.71 | 0.78 | 0.81 | 0.61 | 975200 |
| 1736458140 | 0.56 | 0.05 | 9.80 | 0.35 | 0.6 | 0.35 | 484600 |
| 1736371740 | 0.51 | -0.14 | -21.54 | 0.65 | 0.66 | 0.46 | 714500 |
| 1736285400 | 0.65 | 0.26 | 66.67 | 0.45 | 0.76 | 0.43 | 734400 |
| 1736198940 | 0.39 | -0.09 | -18.75 | 0.5699999 | 0.59 | 0.38 | 656300 |
| 1735939740 | 0.48 | -0.23 | -32.39 | 0.7 | 0.7 | 0.47 | 394200 |
| 1735853400 | 0.71 | 0.24 | 51.06 | 0.58 | 0.76 | 0.47 | 249500 |
| 1735594200 | 0.47 | 0.12 | 34.29 | 0.42 | 0.5 | 0.42 | 223600 |
| 1735334940 | 0.35 | -0.07 | -16.67 | 0.43 | 0.44 | 0.35 | 246300 |
| 1735248540 | 0.42 | -0.03 | -6.67 | 0.44 | 0.47 | 0.42 | 212100 |
| 1734989340 | 0.45 | -0.06 | -11.76 | 0.47 | 0.5 | 0.45 | 237900 |
| 1734730200 | 0.51 | -0.37 | -42.05 | 0.66 | 0.67 | 0.5 | 269500 |
| 1734643800 | 0.88 | 0.02 | 2.33 | 0.91 | 0.92 | 0.6899999 | 63400 |
| 1734557400 | 0.86 | -0.31 | -26.50 | 1 | 1.01 | 0.86 | 9400 |
| 1734470940 | 1.17 | 0.07 | 6.36 | 0.84 | 1.3 | 0.84 | 82000 |
| 1734384540 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.1 | 0 |
| 1734125340 | 1.1 | -0.5 | -31.25 | 1.2 | 1.2 | 1.1 | 33500 |
| 1734038940 | 1.6 | 0 | 0.00 | 1.6 | 1.6 | 1.6 | 0 |
| 1733952540 | 1.6 | 0.2 | 14.29 | 1.4 | 1.7 | 1.1 | 15000 |
| 1733866140 | 1.4 | 0.07 | 5.26 | 1.35 | 1.5 | 1.35 | 6500 |
| 1733779740 | 1.33 | 0.45 | 51.14 | 0.8 | 1.35 | 0.8 | 16800 |
| 1733520600 | 0.88 | -0.32 | -26.67 | 1.2 | 1.2 | 0.88 | 14500 |
| 1733434200 | 1.2 | 0.19 | 18.81 | 1.05 | 1.2 | 0.9 | 27100 |
| 1733347800 | 1.01 | -0.04 | -3.81 | 1.1399999 | 1.1399999 | 1 | 5900 |
| 1733261340 | 1.05 | 0.15 | 16.67 | 1.01 | 1.05 | 1.01 | 800 |
| 1733174940 | 0.9 | 0.05 | 5.88 | 0.9 | 0.9 | 0.9 | 100 |
| 1732915740 | 0.85 | 0.02 | 2.41 | 0.85 | 0.85 | 0.85 | 100 |
| 1732829400 | 0.83 | -0.17 | -17.00 | 1.01 | 1.02 | 0.79 | 23700 |
| 1732743000 | 1 | -0.04 | -3.85 | 0.96 | 1.1299999 | 0.9 | 7300 |
| 1732656600 | 1.04 | -0.15 | -12.61 | 1.16 | 1.16 | 1.04 | 49200 |
| 1732570140 | 1.19 | -0.01 | -0.83 | 1.3 | 1.34 | 1.11 | 17000 |
| 1732310940 | 1.2 | 0.44 | 57.89 | 1.1 | 1.4 | 1 | 59900 |
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
