Premium
Paranapanema Sa (PMAM3)
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 | -0.01 | -0.980392156863 | 1.02 | 1.04 | 0.9 | 161160 | 0.94270787 | CS |
| 4 | -0.04 | -3.80952380952 | 1.05 | 1.06 | 0.9 | 205085 | 1.00018261 | CS |
| 12 | -0.67 | -39.880952381 | 1.68 | 1.74 | 0.88 | 325797 | 1.19074205 | CS |
| 26 | -1.44 | -58.7755102041 | 2.45 | 2.53 | 0.88 | 189664 | 1.39272604 | CS |
| 52 | -3.3 | -76.56612529 | 4.31 | 4.49 | 0.88 | 138162 | 1.96923747 | CS |
| 156 | -8.91 | -89.8185483871 | 9.92 | 10.8 | 0.88 | 118121 | 4.95170115 | CS |
| 260 | -26.98 | -96.3915684173 | 27.99 | 34.98 | 0.88 | 206920 | 10.62464264 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734730200 | 1.01 | 0.09 | 9.78 | 0.95 | 1.04 | 0.95 | 165200 |
| 1734643800 | 0.92 | -0.02 | -2.13 | 0.94 | 1 | 0.9 | 392300 |
| 1734557400 | 0.94 | -0.04 | -4.08 | 0.98 | 0.98 | 0.91 | 203300 |
| 1734470940 | 0.98 | -0.01 | -1.01 | 0.98 | 0.99 | 0.96 | 74700 |
| 1734384540 | 0.99 | -0.01 | -1.00 | 1 | 1.03 | 0.96 | 109000 |
| 1734125340 | 1 | -0.01 | -0.99 | 1.02 | 1.03 | 1 | 26500 |
| 1734039000 | 1.01 | -0.01 | -0.98 | 0.99 | 1.02 | 0.99 | 43200 |
| 1733952540 | 1.02 | 0.02 | 2.00 | 1.02 | 1.03 | 1 | 51600 |
| 1733866140 | 1 | -0.02 | -1.96 | 1.02 | 1.02 | 1 | 35300 |
| 1733779740 | 1.02 | 0.02 | 2.00 | 1 | 1.03 | 1 | 1473100 |
| 1733520600 | 1 | 0.02 | 2.04 | 0.99 | 1 | 0.98 | 56100 |
| 1733434200 | 0.98 | -0.03 | -2.97 | 1.01 | 1.01 | 0.97 | 74200 |
| 1733347800 | 1.01 | -0.01 | -0.98 | 1 | 1.03 | 0.99 | 56300 |
| 1733261340 | 1.02 | 0.02 | 2.00 | 1 | 1.02 | 0.99 | 44700 |
| 1733174940 | 1 | 0.01 | 1.01 | 1.01 | 1.01 | 0.99 | 25000 |
| 1732915740 | 0.99 | -0.02 | -1.98 | 1.03 | 1.05 | 0.99 | 144800 |
| 1732829400 | 1.01 | -0.03 | -2.88 | 1.01 | 1.04 | 1 | 56300 |
| 1732743000 | 1.04 | 0.03 | 2.97 | 1.03 | 1.04 | 1 | 151600 |
| 1732656600 | 1.01 | 0 | 0.00 | 1.02 | 1.02 | 0.95 | 275900 |
| 1732570140 | 1.01 | 0 | 0.00 | 1.03 | 1.04 | 0.93 | 724100 |
| 1732310940 | 1.01 | -0.02 | -1.94 | 1.05 | 1.06 | 1.01 | 83700 |
| 1732224600 | 1.03 | 0.02 | 1.98 | 1.02 | 1.05 | 1.01 | 101300 |
| 1732051800 | 1.01 | -0.01 | -0.98 | 1.04 | 1.06 | 1.01 | 120200 |
| 1731965340 | 1.02 | -0.06 | -5.56 | 1.11 | 1.11 | 1 | 182000 |
| 1731619800 | 1.08 | -0.01 | -0.92 | 1.09 | 1.1 | 1.05 | 97300 |
| 1731533400 | 1.09 | 0.02 | 1.87 | 1.09 | 1.1 | 1.05 | 56100 |
| 1731446940 | 1.07 | 0.02 | 1.90 | 1.07 | 1.11 | 1.05 | 515700 |
| 1731360540 | 1.05 | 0 | 0.00 | 1.05 | 1.15 | 1.04 | 536800 |
| 1731101400 | 1.05 | 0.04 | 3.96 | 1.01 | 1.06 | 0.97 | 268500 |
| 1731014940 | 1.01 | 0.01 | 1.00 | 1.01 | 1.07 | 1 | 275200 |
| 1730928600 | 1 | 0.03 | 3.09 | 0.97 | 1.1 | 0.95 | 555900 |
| 1730842200 | 0.97 | -0.09 | -8.49 | 1.08 | 1.08 | 0.94 | 881200 |
| 1730755800 | 1.06 | -0.03 | -2.75 | 1.09 | 1.15 | 1.05 | 401100 |
| 1730496600 | 1.09 | 0.11 | 11.22 | 0.99 | 1.11 | 0.92 | 659400 |
| 1730410200 | 0.98 | -0.04 | -3.92 | 1 | 1.05 | 0.96 | 430900 |
| 1730323800 | 1.02 | 0.12 | 13.33 | 0.93 | 1.27 | 0.92 | 1468300 |
| 1730237340 | 0.9 | -0.15 | -14.29 | 1.07 | 1.08 | 0.88 | 708100 |
| 1730151000 | 1.05 | -0.04 | -3.67 | 1.1 | 1.1399999 | 1.03 | 240900 |
| 1729891800 | 1.09 | -0.08 | -6.84 | 1.2 | 1.2 | 1.09 | 224800 |
| 1729805400 | 1.17 | 0.09 | 8.33 | 1.1 | 1.2 | 1.08 | 180300 |
| 1729719000 | 1.08 | -0.12 | -10.00 | 1.2 | 1.2 | 1.07 | 430300 |
| 1729632600 | 1.2 | 0.02 | 1.69 | 1.18 | 1.2 | 1.17 | 72700 |
| 1729546140 | 1.18 | -0.07 | -5.60 | 1.24 | 1.24 | 1.16 | 202400 |
| 1729287000 | 1.25 | -0.02 | -1.57 | 1.27 | 1.28 | 1.23 | 36500 |
| 1729200540 | 1.27 | -0.02 | -1.55 | 1.27 | 1.29 | 1.22 | 152400 |
| 1729114140 | 1.29 | 0.02 | 1.57 | 1.28 | 1.3 | 1.25 | 129800 |
| 1729027740 | 1.27 | -0.03 | -2.31 | 1.32 | 1.34 | 1.24 | 194000 |
| 1728941340 | 1.3 | -0.07 | -5.11 | 1.35 | 1.37 | 1.3 | 145500 |
| 1728682200 | 1.37 | 0 | 0.00 | 1.3799999 | 1.3799999 | 1.33 | 32900 |
| 1728595740 | 1.37 | 0.04 | 3.01 | 1.34 | 1.37 | 1.32 | 64000 |
| 1728509400 | 1.33 | -0.01 | -0.75 | 1.35 | 1.35 | 1.3 | 66800 |
| 1728422940 | 1.34 | -0.08 | -5.63 | 1.3899999 | 1.4 | 1.34 | 177000 |
| 1728336600 | 1.42 | 0.04 | 2.90 | 1.3899999 | 1.48 | 1.3799999 | 126700 |
| 1728077400 | 1.3799999 | -0.07 | -4.83 | 1.47 | 1.47 | 1.37 | 128200 |
| 1727991000 | 1.45 | -0.09 | -5.84 | 1.53 | 1.53 | 1.43 | 128300 |
| 1727904540 | 1.54 | -0.04 | -2.53 | 1.59 | 1.59 | 1.5 | 92100 |
| 1727818200 | 1.58 | -0.02 | -1.25 | 1.62 | 1.62 | 1.57 | 71200 |
| 1727731800 | 1.6 | -0.06 | -3.61 | 1.66 | 1.66 | 1.57 | 4440600 |
| 1727472600 | 1.66 | -0.08 | -4.60 | 1.68 | 1.74 | 1.56 | 199100 |
| 1727386140 | 1.74 | -0.04 | -2.25 | 1.77 | 1.77 | 1.69 | 259900 |
| 1727299740 | 1.78 | -0.03 | -1.66 | 1.81 | 1.84 | 1.73 | 149800 |
| 1727213400 | 1.81 | 0.01 | 0.56 | 1.8 | 1.89 | 1.77 | 109300 |
| 1727127000 | 1.8 | -0.02 | -1.10 | 1.81 | 1.81 | 1.74 | 15900 |
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
