Premium
Plano & Plano Desenvolvimento Imobiliario S.A. (PLPL3)
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 | -0.26 | -3.09155766944 | 8.41 | 8.65 | 7.52 | 1600240 | 7.99484165 | CS |
| 4 | -0.3 | -3.55029585799 | 8.45 | 9.06 | 7.52 | 2681880 | 8.25636542 | CS |
| 12 | -4.88 | -37.4520337682 | 13.03 | 13.58 | 7.52 | 4822911 | 9.74880912 | CS |
| 26 | -6.54 | -44.5200816882 | 14.69 | 16.32 | 7.52 | 3741893 | 11.50154736 | CS |
| 52 | -6.62 | -44.8205822613 | 14.77 | 18.26 | 7.52 | 2420978 | 12.28488081 | CS |
| 156 | -1.33 | -14.029535865 | 9.48 | 18.26 | 7.52 | 1492811 | 11.90828752 | CS |
| 260 | 2.03 | 33.1699346405 | 6.12 | 18.26 | 1.86 | 1250690 | 9.72858962 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783719000 | 8.15 | 0.08 | 0.99 | 8.2 | 8.5399999 | 8.07 | 1746400 |
| 1783632600 | 8.07 | 0.28 | 3.59 | 7.79 | 8.13 | 7.76 | 1011900 |
| 1783546200 | 7.79 | 0.07 | 0.91 | 7.74 | 7.8 | 7.52 | 1457300 |
| 1783459800 | 7.72 | -0.49 | -5.97 | 8.24 | 8.33 | 7.67 | 2768700 |
| 1783373400 | 8.21 | -0.37 | -4.31 | 8.51 | 8.58 | 8.16 | 1712300 |
| 1783114200 | 8.58 | 0.2 | 2.39 | 8.41 | 8.65 | 8.2899999 | 1051000 |
| 1783027740 | 8.38 | 0.36 | 4.49 | 8.06 | 8.45 | 8.06 | 2264900 |
| 1782941400 | 8.02 | -0.47 | -5.54 | 8.32 | 8.52 | 8.02 | 5437200 |
| 1782855000 | 8.49 | -0.03 | -0.35 | 8.5 | 8.52 | 8.24 | 1158500 |
| 1782768600 | 8.52 | -0.01 | -0.12 | 8.44 | 8.61 | 8.44 | 576200 |
| 1782509400 | 8.53 | 0.18 | 2.16 | 8.34 | 8.64 | 8.23 | 1230100 |
| 1782423000 | 8.35 | -0.21 | -2.45 | 8.58 | 8.85 | 8.34 | 2037700 |
| 1782336540 | 8.56 | 0.35 | 4.26 | 8.13 | 8.6199999 | 8.09 | 1730300 |
| 1782250200 | 8.21 | -0.19 | -2.26 | 8.33 | 8.3699999 | 8.13 | 2778800 |
| 1782163800 | 8.4 | 0.12 | 1.45 | 8.34 | 8.47 | 8.25 | 1213700 |
| 1781904600 | 8.28 | 0.28 | 3.50 | 8.05 | 8.4 | 8.05 | 2982500 |
| 1781818140 | 8 | -0.05 | -0.62 | 8.1199999 | 8.16 | 7.79 | 3226200 |
| 1781731740 | 8.05 | -0.66 | -7.58 | 8.76 | 8.77 | 7.99 | 8653300 |
| 1781645400 | 8.71 | 0.2 | 2.35 | 8.51 | 8.78 | 8.27 | 4337100 |
| 1781559000 | 8.51 | -0.05 | -0.58 | 8.71 | 9.06 | 8.47 | 5607800 |
| 1781299800 | 8.56 | 0.08 | 0.94 | 8.45 | 8.7 | 8.3 | 2402100 |
| 1781213400 | 8.48 | 0.14 | 1.68 | 8.38 | 8.68 | 8.21 | 4102400 |
| 1781126940 | 8.34 | -0.15 | -1.77 | 8.48 | 8.51 | 8.28 | 3059000 |
| 1781040600 | 8.49 | 0.21 | 2.54 | 8.3699999 | 8.65 | 8.36 | 3804100 |
| 1780954140 | 8.28 | -0.11 | -1.31 | 8.35 | 8.45 | 8.19 | 3430000 |
| 1780695000 | 8.39 | -0.16 | -1.87 | 8.56 | 8.65 | 8.38 | 2543800 |
| 1780522200 | 8.55 | -0.74 | -7.97 | 9.18 | 9.18 | 8.36 | 6217300 |
| 1780435800 | 9.2899999 | -0.01 | -0.11 | 9.32 | 9.7899999 | 9.19 | 2459500 |
| 1780349400 | 9.3 | 0.35 | 3.91 | 8.8699999 | 9.35 | 8.64 | 2947400 |
| 1780090200 | 8.95 | 0.07 | 0.79 | 8.94 | 9.09 | 8.77 | 2873900 |
| 1780003800 | 8.88 | -0.25 | -2.74 | 9.23 | 9.3 | 8.8699999 | 2512200 |
| 1779917400 | 9.13 | -0.34 | -3.59 | 9.51 | 9.74 | 9.13 | 6874300 |
| 1779830940 | 9.47 | -0.12 | -1.25 | 9.58 | 9.61 | 9.25 | 2479500 |
| 1779744600 | 9.59 | 0.35 | 3.79 | 9.4 | 9.83 | 9.4 | 2389400 |
| 1779485400 | 9.24 | -0.99 | -9.68 | 10.28 | 10.28 | 9.18 | 18810900 |
| 1779398940 | 10.23 | -0.07 | -0.68 | 10.31 | 10.35 | 9.99 | 9189000 |
| 1779312600 | 10.3 | 0.15 | 1.48 | 10.17 | 10.48 | 10.08 | 5285800 |
| 1779226140 | 10.15 | -0.03 | -0.29 | 10.17 | 10.28 | 9.88 | 5532600 |
| 1779139800 | 10.18 | -0.12 | -1.17 | 10.32 | 10.36 | 10 | 8919500 |
| 1778880600 | 10.3 | -0.26 | -2.46 | 10.38 | 10.44 | 10.16 | 5186300 |
| 1778794140 | 10.56 | 0 | 0.00 | 10.57 | 10.9 | 10.51 | 6194600 |
| 1778707800 | 10.56 | 0.05 | 0.48 | 10.51 | 10.94 | 10.37 | 5936600 |
| 1778621400 | 10.51 | 0.18 | 1.74 | 10.33 | 10.7 | 10.09 | 5804800 |
| 1778535000 | 10.33 | -0.22 | -2.09 | 10.49 | 10.55 | 10.08 | 3197800 |
| 1778275800 | 10.55 | 0.55 | 5.50 | 10.17 | 10.7 | 10.1 | 6963200 |
| 1778189400 | 10 | 0.05 | 0.50 | 10.04 | 10.28 | 9.95 | 3373100 |
| 1778102940 | 9.95 | -0.17 | -1.68 | 10.4 | 10.53 | 9.9 | 5272700 |
| 1778016600 | 10.12 | -0.38 | -3.62 | 10.54 | 10.59 | 9.98 | 18184500 |
| 1777930200 | 10.5 | 0.44 | 4.37 | 10.15 | 10.6 | 9.8699999 | 11628700 |
| 1777584600 | 10.06 | -0.04 | -0.40 | 10.3 | 10.36 | 10.06 | 8172000 |
| 1777498140 | 10.1 | -0.75 | -6.91 | 10.8 | 10.8 | 10 | 9698400 |
| 1777411800 | 10.85 | 0.26 | 2.46 | 10.39 | 11.07 | 10.25 | 3715400 |
| 1777325340 | 10.59 | -1.17 | -9.95 | 11.74 | 11.86 | 10.55 | 13969800 |
| 1777066200 | 11.76 | -1.18 | -9.12 | 13.03 | 13.14 | 11.56 | 10095800 |
| 1776979800 | 12.94 | -0.07 | -0.54 | 13.02 | 13.16 | 12.84 | 2868700 |
| 1776893400 | 13.01 | -0.24 | -1.81 | 13.3 | 13.3 | 13 | 1030300 |
| 1776720600 | 13.25 | 0.18 | 1.38 | 13.18 | 13.27 | 12.8 | 2390100 |
| 1776461400 | 13.07 | 0.29 | 2.27 | 13.03 | 13.58 | 12.95 | 4154900 |
| 1776375000 | 12.78 | -0.62 | -4.63 | 13.4 | 13.59 | 12.75 | 5526200 |
| 1776288600 | 13.4 | -0.39 | -2.83 | 13.45 | 13.51 | 12.59 | 10803300 |
| 1776202140 | 13.79 | -0.25 | -1.78 | 14.18 | 14.3 | 13.69 | 3667300 |
| 1776115800 | 14.04 | 0.13 | 0.93 | 13.88 | 14.16 | 13.6 | 2535800 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
