Premium
Pet Center Comercio E Participacoes S.A. (PETZ3T)
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 | T |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736890140 | 4.38 | 0.25 | 6.05 | 4.29 | 4.38 | 4.29 | 100100 |
| 1736803740 | 4.13 | 0.03 | 0.73 | 4.3 | 4.4 | 4.12 | 383500 |
| 1736544540 | 4.1 | -0.04 | -0.97 | 4.14 | 4.15 | 4.09 | 140000 |
| 1736458140 | 4.14 | -0.03 | -0.72 | 4.18 | 4.19 | 4.13 | 1500 |
| 1736371740 | 4.17 | -0.17 | -3.92 | 4.2 | 4.21 | 4.16 | 502000 |
| 1736285400 | 4.34 | 0.1 | 2.36 | 4.33 | 4.34 | 4.33 | 593400 |
| 1736198940 | 4.24 | 0.2 | 4.95 | 4.19 | 4.3 | 4.19 | 2395700 |
| 1735939740 | 4.04 | 0 | 0.00 | 4.03 | 4.04 | 4.03 | 443700 |
| 1735853400 | 4.04 | 0.01 | 0.25 | 4.22 | 4.38 | 4.03 | 1016100 |
| 1735594200 | 4.03 | -0.09 | -2.18 | 4.0199999 | 4.03 | 4.0199999 | 100000 |
| 1735334940 | 4.12 | 0.06 | 1.48 | 4.43 | 4.44 | 4.11 | 521100 |
| 1735248540 | 4.0599999 | 0.15 | 3.84 | 4.05 | 4.0599999 | 4.05 | 500000 |
| 1734989340 | 3.91 | -0.07 | -1.76 | 3.9 | 3.92 | 3.9 | 2600 |
| 1734730200 | 3.98 | 0.14 | 3.65 | 4.05 | 4.0599999 | 3.93 | 756500 |
| 1734643800 | 3.84 | -0.17 | -4.24 | 3.87 | 3.88 | 3.83 | 10300 |
| 1734557400 | 4.01 | 0.14 | 3.62 | 3.99 | 4.01 | 3.99 | 101000 |
| 1734470940 | 3.87 | -0.18 | -4.44 | 4.03 | 4.07 | 3.86 | 104500 |
| 1734384540 | 4.05 | 0.08 | 2.02 | 4.11 | 4.12 | 4.04 | 150000 |
| 1734125400 | 3.97 | 0 | 0.00 | 3.97 | 3.97 | 3.97 | 0 |
| 1734039000 | 3.97 | -0.2 | -4.80 | 4.04 | 4.05 | 3.96 | 3600 |
| 1733952540 | 4.17 | -0.46 | -9.94 | 4.16 | 4.17 | 4.16 | 2000 |
| 1733866140 | 4.63 | 0.77 | 19.95 | 4.62 | 4.63 | 4.62 | 40300 |
| 1733779740 | 3.86 | -0.39 | -9.18 | 4.0599999 | 4.08 | 3.85 | 372100 |
| 1733520600 | 4.25 | 0 | 0.00 | 4.21 | 4.25 | 4.21 | 1100 |
| 1733434200 | 4.25 | -0.19 | -4.28 | 4.29 | 4.3 | 4.24 | 1500200 |
| 1733347740 | 4.44 | 0 | 0.00 | 4.44 | 4.44 | 4.44 | 0 |
| 1733261340 | 4.44 | 0 | 0.00 | 4.44 | 4.44 | 4.44 | 0 |
| 1733174940 | 4.44 | 0.07 | 1.60 | 4.4 | 4.44 | 4.4 | 3000 |
| 1732915740 | 4.37 | -0.19 | -4.17 | 4.36 | 4.37 | 4.36 | 100 |
| 1732829400 | 4.5599999 | 0 | 0.00 | 4.5599999 | 4.5599999 | 4.5599999 | 0 |
| 1732743000 | 4.5599999 | 0 | 0.00 | 4.5599999 | 4.5599999 | 4.5599999 | 0 |
| 1732656600 | 4.5599999 | 0.18 | 4.11 | 4.5599999 | 4.57 | 4.4 | 310500 |
| 1732570140 | 4.38 | 0.12 | 2.82 | 4.37 | 4.38 | 4.37 | 6000 |
| 1732310940 | 4.26 | 0.01 | 0.24 | 4.2699999 | 4.28 | 4.25 | 500800 |
| 1732224600 | 4.25 | -0.09 | -2.07 | 4.33 | 4.34 | 4.24 | 926400 |
| 1732051800 | 4.34 | -0.04 | -0.91 | 4.35 | 4.46 | 4.33 | 503900 |
| 1731965340 | 4.38 | -0.04 | -0.90 | 4.39 | 4.4 | 4.37 | 15600 |
| 1731619800 | 4.42 | -0.53 | -10.71 | 4.76 | 4.7699999 | 4.41 | 37000 |
| 1731533400 | 4.95 | -0.07 | -1.39 | 5.0199999 | 5.24 | 4.93 | 6500 |
| 1731446940 | 5.0199999 | -0.03 | -0.59 | 5.01 | 5.0199999 | 5.01 | 300000 |
| 1731360540 | 5.05 | 0.11 | 2.23 | 5.14 | 5.15 | 5.04 | 132000 |
| 1731101400 | 4.94 | -0.21 | -4.08 | 4.8 | 5.05 | 4.8 | 10700 |
| 1731014940 | 5.15 | -0.71 | -12.12 | 5.55 | 5.59 | 5.13 | 231100 |
| 1730928600 | 5.86 | 0.55 | 10.36 | 5.53 | 6.54 | 5.53 | 338700 |
| 1730842200 | 5.3099999 | 0.07 | 1.34 | 5.36 | 5.37 | 5.3 | 59600 |
| 1730755800 | 5.24 | 0.2 | 3.97 | 5.19 | 5.3099999 | 5.19 | 39300 |
| 1730496600 | 5.04 | 0 | 0.00 | 5.04 | 5.04 | 5.04 | 0 |
| 1730410200 | 5.04 | -0.04 | -0.79 | 5.03 | 5.04 | 5.03 | 260000 |
| 1730323800 | 5.08 | 0.07 | 1.40 | 5 | 5.08 | 5 | 5500 |
| 1730237400 | 5.01 | 0 | 0.00 | 5.01 | 5.01 | 5.01 | 0 |
| 1730151000 | 5.01 | 0.03 | 0.60 | 5.08 | 5.09 | 5 | 305200 |
| 1729891800 | 4.98 | 0.19 | 3.97 | 4.9 | 4.98 | 4.9 | 22100 |
| 1729805400 | 4.79 | 0.03 | 0.63 | 4.78 | 4.79 | 4.78 | 100 |
| 1729719000 | 4.76 | -0.07 | -1.45 | 4.7699999 | 4.98 | 4.75 | 57000 |
| 1729632600 | 4.83 | -0.13 | -2.62 | 4.82 | 4.83 | 4.82 | 500 |
| 1729546140 | 4.96 | -0.13 | -2.55 | 4.97 | 5.11 | 4.95 | 9700 |
| 1729287000 | 5.09 | -0.18 | -3.42 | 4.96 | 5.09 | 4.96 | 100900 |
| 1729200540 | 5.2699999 | 0.22 | 4.36 | 4.99 | 5.2699999 | 4.99 | 10100 |
| 1729114140 | 5.05 | -0.06 | -1.17 | 5.07 | 5.08 | 5.04 | 4000 |
| 1729027740 | 5.11 | -0.1 | -1.92 | 5.2 | 5.21 | 5.1 | 50100 |
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
