Premium
Pet Center Comercio E Participacoes S.A. (PETZ3)
BOV
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.18 | 4.4226044226 | 4.07 | 4.35 | 3.91 | 3991133 | 4.00973115 | CS |
| 4 | -0.3 | -6.59340659341 | 4.55 | 4.59 | 3.91 | 6103867 | 4.30478665 | CS |
| 12 | 0.35 | 8.97435897436 | 3.9 | 5.12 | 3.67 | 7665362 | 4.36719684 | CS |
| 26 | -0.62 | -12.7310061602 | 4.87 | 5.92 | 3.67 | 8211786 | 4.56144832 | CS |
| 52 | 0.29 | 7.32323232323 | 3.96 | 5.92 | 3.25 | 11541928 | 4.42777582 | CS |
| 156 | -13.1 | -75.5043227666 | 17.35 | 19.93 | 3.03 | 12317097 | 6.52329125 | CS |
| 260 | -10.03 | -70.2380952381 | 14.28 | 28.78 | 3.03 | 9849436 | 8.76400919 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741382940 | 4.25 | 0.19 | 4.68 | 4.0199999 | 4.35 | 4.0199999 | 5141700 |
| 1741296540 | 4.0599999 | 0.11 | 2.78 | 3.95 | 4.12 | 3.93 | 4901000 |
| 1741210140 | 3.95 | -0.05 | -1.25 | 4 | 4.04 | 3.91 | 3550900 |
| 1740778200 | 4 | -0.09 | -2.20 | 4.07 | 4.12 | 4 | 3521500 |
| 1740691740 | 4.09 | -0.1 | -2.39 | 4.15 | 4.23 | 4.09 | 4759700 |
| 1740605400 | 4.19 | -0.06 | -1.41 | 4.29 | 4.3 | 4.15 | 8340700 |
| 1740519000 | 4.25 | 0.13 | 3.16 | 4.13 | 4.38 | 4.11 | 6433700 |
| 1740432540 | 4.12 | -0.12 | -2.83 | 4.24 | 4.2699999 | 4.07 | 6163600 |
| 1740173400 | 4.24 | -0.01 | -0.24 | 4.25 | 4.28 | 4.19 | 6730800 |
| 1740087000 | 4.25 | -0.08 | -1.85 | 4.36 | 4.39 | 4.25 | 3762600 |
| 1740000540 | 4.33 | -0.08 | -1.81 | 4.36 | 4.38 | 4.22 | 6430700 |
| 1739914140 | 4.41 | 0.02 | 0.46 | 4.38 | 4.43 | 4.33 | 5408600 |
| 1739827800 | 4.39 | 0 | 0.00 | 4.4 | 4.43 | 4.32 | 9255900 |
| 1739568600 | 4.39 | -0.08 | -1.79 | 4.49 | 4.54 | 4.39 | 11111200 |
| 1739482140 | 4.47 | 0.03 | 0.68 | 4.42 | 4.48 | 4.39 | 8727300 |
| 1739395740 | 4.44 | -0.07 | -1.55 | 4.48 | 4.54 | 4.42 | 5913800 |
| 1739309400 | 4.51 | 0 | 0.00 | 4.47 | 4.57 | 4.47 | 4178100 |
| 1739222940 | 4.51 | 0.02 | 0.45 | 4.51 | 4.59 | 4.49 | 5127600 |
| 1738963800 | 4.49 | -0.07 | -1.54 | 4.55 | 4.59 | 4.49 | 5551900 |
| 1738877340 | 4.5599999 | 0.08 | 1.79 | 4.51 | 4.64 | 4.45 | 8796700 |
| 1738790940 | 4.48 | 0.01 | 0.22 | 4.46 | 4.57 | 4.41 | 6244800 |
| 1738704600 | 4.47 | -0.13 | -2.83 | 4.6 | 4.65 | 4.45 | 10872400 |
| 1738618200 | 4.6 | -0.09 | -1.92 | 4.66 | 4.68 | 4.55 | 11108800 |
| 1738358940 | 4.69 | -0.17 | -3.50 | 4.85 | 4.91 | 4.64 | 20350700 |
| 1738272540 | 4.86 | -0.11 | -2.21 | 5.04 | 5.1 | 4.7699999 | 30206000 |
| 1738186200 | 4.97 | 0.14 | 2.90 | 4.84 | 5.12 | 4.8 | 11068300 |
| 1738099740 | 4.83 | -0.06 | -1.23 | 4.88 | 4.92 | 4.76 | 5607600 |
| 1738013340 | 4.89 | 0.19 | 4.04 | 4.7 | 4.98 | 4.68 | 13258900 |
| 1737754200 | 4.7 | 0.09 | 1.95 | 4.65 | 4.79 | 4.6 | 8444200 |
| 1737667740 | 4.61 | 0.11 | 2.44 | 4.7 | 4.7699999 | 4.53 | 11199500 |
| 1737581400 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 0 |
| 1737495000 | 4.5 | 0.03 | 0.67 | 4.41 | 4.5599999 | 4.28 | 6827500 |
| 1737408600 | 4.47 | 0 | 0.00 | 4.48 | 4.57 | 4.37 | 2542000 |
| 1737149400 | 4.47 | 0 | 0.00 | 4.48 | 4.53 | 4.41 | 2487400 |
| 1737062940 | 4.47 | -0.05 | -1.11 | 4.53 | 4.54 | 4.38 | 3542300 |
| 1736976540 | 4.5199999 | 0.22 | 5.12 | 4.3 | 4.57 | 4.28 | 8491400 |
| 1736890140 | 4.3 | 0.2 | 4.88 | 4.15 | 4.3 | 4.05 | 6202400 |
| 1736803740 | 4.1 | 0.04 | 0.99 | 4.2699999 | 4.46 | 4.1 | 10699300 |
| 1736544540 | 4.0599999 | 0.06 | 1.50 | 4 | 4.09 | 3.94 | 5175800 |
| 1736458140 | 4 | -0.12 | -2.91 | 4.12 | 4.12 | 4 | 4053300 |
| 1736371740 | 4.12 | -0.18 | -4.19 | 4.21 | 4.2699999 | 4.0199999 | 7438400 |
| 1736285400 | 4.3 | 0.02 | 0.47 | 4.28 | 4.39 | 4.14 | 7724000 |
| 1736198940 | 4.28 | 0.26 | 6.47 | 4.0199999 | 4.28 | 4.01 | 8537500 |
| 1735939740 | 4.0199999 | 0.02 | 0.50 | 4 | 4.0599999 | 3.95 | 4321400 |
| 1735853400 | 4 | -0.07 | -1.72 | 4.01 | 4.07 | 3.95 | 6531200 |
| 1735594200 | 4.07 | -0.08 | -1.93 | 4.09 | 4.18 | 3.95 | 4733200 |
| 1735334940 | 4.15 | 0.15 | 3.75 | 4.03 | 4.18 | 3.99 | 8915300 |
| 1735248540 | 4 | 0.08 | 2.04 | 3.9 | 4.05 | 3.82 | 11993800 |
| 1734989340 | 3.92 | -0.01 | -0.25 | 3.89 | 3.92 | 3.76 | 5525200 |
| 1734730200 | 3.93 | 0.16 | 4.24 | 3.78 | 3.95 | 3.73 | 12925200 |
| 1734643800 | 3.77 | 0.02 | 0.53 | 3.74 | 3.84 | 3.7 | 5531100 |
| 1734557400 | 3.75 | -0.17 | -4.34 | 3.88 | 3.94 | 3.67 | 8819700 |
| 1734470940 | 3.92 | 0.03 | 0.77 | 3.87 | 3.96 | 3.78 | 4236600 |
| 1734384540 | 3.89 | -0.01 | -0.26 | 3.96 | 3.99 | 3.88 | 5305200 |
| 1734125340 | 3.9 | 0 | 0.00 | 3.9 | 4.03 | 3.87 | 6677500 |
| 1734039000 | 3.9 | -0.46 | -10.55 | 4.21 | 4.35 | 3.9 | 13734700 |
| 1733952540 | 4.36 | 0.26 | 6.34 | 4.1 | 4.36 | 4.08 | 7306600 |
| 1733866140 | 4.1 | 0.29 | 7.61 | 3.9 | 4.14 | 3.8 | 10448200 |
| 1733779740 | 3.81 | -0.18 | -4.51 | 3.98 | 4.1 | 3.75 | 10485900 |
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
