Premium
Positivo Tecnologia S.A. (POSI3)
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 | -0.08 | -1.44144144144 | 5.55 | 5.92 | 5.34 | 810300 | 5.7041165 | CS |
| 4 | 0.32 | 6.21359223301 | 5.15 | 5.92 | 4.95 | 866889 | 5.41417931 | CS |
| 12 | -0.53 | -8.83333333333 | 6 | 6.17 | 4.8 | 1218517 | 5.35314818 | CS |
| 26 | -1.33 | -19.5588235294 | 6.8 | 7.59 | 4.8 | 1449606 | 6.01386916 | CS |
| 52 | -1.69 | -23.6033519553 | 7.16 | 11.33 | 4.8 | 1380614 | 7.33016079 | CS |
| 156 | -3.53 | -39.2222222222 | 9 | 13.53 | 4.8 | 1939234 | 8.0570006 | CS |
| 260 | -1.53 | -21.8571428571 | 7 | 16.03 | 1.93 | 3112314 | 8.54939609 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738704600 | 5.55 | -0.18 | -3.14 | 5.74 | 5.74 | 5.55 | 560100 |
| 1738618200 | 5.73 | 0.02 | 0.35 | 5.71 | 5.75 | 5.49 | 1046000 |
| 1738358940 | 5.71 | -0.09 | -1.55 | 5.82 | 5.92 | 5.67 | 860900 |
| 1738272540 | 5.8 | 0.22 | 3.94 | 5.63 | 5.85 | 5.61 | 1140200 |
| 1738186200 | 5.58 | 0.08 | 1.45 | 5.55 | 5.6 | 5.5 | 444300 |
| 1738099740 | 5.5 | -0.12 | -2.14 | 5.5599999 | 5.65 | 5.5 | 460300 |
| 1738013340 | 5.62 | 0.17 | 3.12 | 5.45 | 5.68 | 5.42 | 607000 |
| 1737754200 | 5.45 | -0.1 | -1.80 | 5.53 | 5.7 | 5.45 | 684100 |
| 1737667740 | 5.55 | 0.03 | 0.54 | 5.5199999 | 5.65 | 5.43 | 813000 |
| 1737581400 | 5.5199999 | 0.02 | 0.36 | 5.51 | 5.5199999 | 5.42 | 528300 |
| 1737495000 | 5.5 | 0.09 | 1.66 | 5.37 | 5.54 | 5.28 | 703500 |
| 1737408600 | 5.41 | -0.07 | -1.28 | 5.5199999 | 5.57 | 5.41 | 384600 |
| 1737149400 | 5.48 | 0.16 | 3.01 | 5.3 | 5.55 | 5.2699999 | 2888800 |
| 1737062940 | 5.32 | 0.06 | 1.14 | 5.26 | 5.42 | 5.25 | 911000 |
| 1736976540 | 5.26 | 0.28 | 5.62 | 5.03 | 5.3099999 | 5.03 | 1242400 |
| 1736890140 | 4.98 | -0.05 | -0.99 | 5.07 | 5.1 | 4.97 | 816700 |
| 1736803740 | 5.03 | 0.01 | 0.20 | 5.05 | 5.09 | 4.99 | 537900 |
| 1736544540 | 5.0199999 | 0 | 0.00 | 5.0199999 | 5.1 | 4.95 | 746200 |
| 1736458140 | 5.0199999 | -0.06 | -1.18 | 5.0199999 | 5.17 | 5.0199999 | 792500 |
| 1736371740 | 5.08 | -0.13 | -2.50 | 5.15 | 5.2 | 5.0199999 | 831400 |
| 1736285400 | 5.21 | -0.03 | -0.57 | 5.24 | 5.35 | 5.2 | 1155000 |
| 1736198940 | 5.24 | 0.16 | 3.15 | 5.07 | 5.25 | 5.07 | 916500 |
| 1735939740 | 5.08 | 0.1 | 2.01 | 4.98 | 5.09 | 4.98 | 640900 |
| 1735853400 | 4.98 | -0.2 | -3.86 | 5.19 | 5.23 | 4.98 | 1023900 |
| 1735594200 | 5.18 | 0.11 | 2.17 | 5.08 | 5.18 | 4.94 | 926000 |
| 1735334940 | 5.07 | 0.06 | 1.20 | 5.03 | 5.09 | 4.95 | 534600 |
| 1735248540 | 5.01 | 0.01 | 0.20 | 5 | 5.17 | 4.92 | 1283000 |
| 1734989340 | 5 | -0.39 | -7.24 | 5.42 | 5.42 | 4.99 | 2101100 |
| 1734730200 | 5.39 | 0.09 | 1.70 | 5.34 | 5.6 | 5.24 | 1425300 |
| 1734643800 | 5.3 | 0.43 | 8.83 | 4.91 | 5.3 | 4.8 | 2067600 |
| 1734557400 | 4.87 | -0.32 | -6.17 | 5.17 | 5.21 | 4.87 | 1696200 |
| 1734470940 | 5.19 | -0.34 | -6.15 | 5.5 | 5.53 | 5.19 | 1109400 |
| 1734384540 | 5.53 | 0.43 | 8.43 | 5.16 | 5.65 | 5.1 | 3045000 |
| 1734125340 | 5.1 | 0.01 | 0.20 | 5.13 | 5.19 | 5.07 | 694600 |
| 1734039000 | 5.09 | -0.42 | -7.62 | 5.5 | 5.5 | 5.09 | 1229300 |
| 1733952540 | 5.51 | 0.19 | 3.57 | 5.35 | 5.55 | 5.24 | 1588600 |
| 1733866140 | 5.32 | 0.22 | 4.31 | 5.16 | 5.32 | 5.14 | 1171500 |
| 1733779740 | 5.1 | 0.01 | 0.20 | 5.15 | 5.24 | 5.08 | 735100 |
| 1733520600 | 5.09 | -0.19 | -3.60 | 5.29 | 5.39 | 5.0599999 | 1018800 |
| 1733434200 | 5.28 | 0.06 | 1.15 | 5.28 | 5.4 | 5.25 | 807100 |
| 1733347800 | 5.22 | 0.03 | 0.58 | 5.21 | 5.29 | 5.15 | 962900 |
| 1733261340 | 5.19 | -0.01 | -0.19 | 5.2 | 5.26 | 5.1 | 1385000 |
| 1733174940 | 5.2 | -0.02 | -0.38 | 5.2 | 5.29 | 5.1 | 1450100 |
| 1732915740 | 5.22 | 0.16 | 3.16 | 5.11 | 5.29 | 4.99 | 2065200 |
| 1732829400 | 5.0599999 | -0.64 | -11.23 | 5.71 | 5.75 | 5.0599999 | 4997400 |
| 1732743000 | 5.7 | -0.31 | -5.16 | 6.01 | 6.09 | 5.7 | 1165800 |
| 1732656600 | 6.01 | -0.04 | -0.66 | 6.1 | 6.17 | 6.01 | 799300 |
| 1732570140 | 6.05 | 0.16 | 2.72 | 5.9 | 6.05 | 5.8099999 | 661100 |
| 1732310940 | 5.89 | 0.28 | 4.99 | 5.67 | 5.89 | 5.65 | 1397500 |
| 1732224600 | 5.61 | -0.23 | -3.94 | 5.75 | 5.76 | 5.6 | 1274200 |
| 1732051800 | 5.84 | 0.19 | 3.36 | 5.67 | 5.9 | 5.61 | 1411000 |
| 1731965340 | 5.65 | 0.02 | 0.36 | 5.63 | 5.83 | 5.61 | 1286300 |
| 1731619800 | 5.63 | -0.32 | -5.38 | 5.75 | 5.8 | 5.48 | 3193700 |
| 1731533400 | 5.95 | -0.04 | -0.67 | 6 | 6.04 | 5.88 | 891500 |
| 1731446940 | 5.99 | -0.06 | -0.99 | 6.03 | 6.08 | 5.93 | 971100 |
| 1731360540 | 6.05 | 0.15 | 2.54 | 5.92 | 6.05 | 5.9 | 686300 |
| 1731101400 | 5.9 | -0.2 | -3.28 | 6.07 | 6.14 | 5.86 | 1450900 |
| 1731014940 | 6.1 | -0.19 | -3.02 | 6.32 | 6.34 | 6.09 | 1051800 |
| 1730928600 | 6.29 | -0.15 | -2.33 | 6.3 | 6.41 | 6.15 | 1098200 |
| 1730842200 | 6.44 | -0.1 | -1.53 | 6.54 | 6.6 | 6.4 | 643000 |
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
