Premium
Porto Seguro Sa (PSSA3)
BOV
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.69 | 4.53569511541 | 37.26 | 38.97 | 36.78 | 2012520 | 37.67078071 | CS |
| 4 | -0.33 | -0.840122199593 | 39.28 | 40.1 | 36.78 | 2210000 | 38.45775259 | CS |
| 12 | 0.98 | 2.58098498815 | 37.97 | 41.94 | 34.77 | 2211633 | 38.10396246 | CS |
| 26 | 4.11 | 11.7967853042 | 34.84 | 41.94 | 34.39 | 2173714 | 37.92058792 | CS |
| 52 | 8.16 | 26.502111075 | 30.79 | 41.94 | 28.05 | 1900114 | 34.75759272 | CS |
| 156 | 19.5 | 100.257069409 | 19.45 | 41.94 | 17.37 | 1935580 | 27.67120658 | CS |
| 260 | 14.71 | 60.6848184818 | 24.24 | 41.94 | 17.37 | 1711843 | 26.48400933 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741987800 | 38.95 | 0.61 | 1.59 | 38.61 | 38.97 | 38.06 | 1422200 |
| 1741901400 | 38.34 | 0.44 | 1.16 | 38.15 | 38.6 | 37.66 | 1284300 |
| 1741814940 | 37.9 | 0.66 | 1.77 | 37.3 | 38.01 | 37.1 | 1622500 |
| 1741728600 | 37.24 | -0.26 | -0.69 | 37.37 | 37.4 | 36.78 | 1713200 |
| 1741642140 | 37.5 | -0.17 | -0.45 | 37.24 | 37.63 | 36.87 | 2877200 |
| 1741382940 | 37.67 | 0.08 | 0.21 | 37.26 | 37.87 | 37.15 | 2565400 |
| 1741296540 | 37.59 | -0.83 | -2.16 | 38.56 | 38.56 | 37.25 | 2598600 |
| 1741210140 | 38.42 | 0.4 | 1.05 | 37.74 | 38.48 | 37.68 | 1542900 |
| 1740778200 | 38.02 | -0.66 | -1.71 | 38.1 | 38.77 | 37.6 | 3097300 |
| 1740691740 | 38.68 | 0.36 | 0.94 | 38.25 | 38.85 | 38.22 | 1876600 |
| 1740605400 | 38.32 | -0.41 | -1.06 | 38.9 | 39.05 | 38.3 | 2021500 |
| 1740519000 | 38.73 | 0.41 | 1.07 | 38.68 | 39.01 | 38.48 | 1573900 |
| 1740432540 | 38.32 | -0.52 | -1.34 | 39.02 | 39.03 | 38.27 | 1140400 |
| 1740173400 | 38.84 | -0.3 | -0.77 | 39.13 | 39.3 | 38.59 | 2041300 |
| 1740087000 | 39.14 | -0.21 | -0.53 | 39.4 | 39.59 | 38.61 | 2174800 |
| 1740000540 | 39.35 | -0.04 | -0.10 | 39.2 | 39.35 | 38.76 | 1332500 |
| 1739914140 | 39.39 | 0.44 | 1.13 | 38.96 | 40.1 | 38.7 | 1975800 |
| 1739827800 | 38.95 | -0.34 | -0.87 | 39.37 | 39.73 | 38.6 | 3115600 |
| 1739568600 | 39.29 | -0.2 | -0.51 | 39.28 | 39.88 | 38.07 | 5226200 |
| 1739482140 | 39.49 | -0.37 | -0.93 | 39.8 | 39.98 | 39.08 | 3751700 |
| 1739395740 | 39.86 | -1.59 | -3.84 | 40.48 | 40.49 | 39.56 | 3217700 |
| 1739309400 | 41.45 | -0.2 | -0.48 | 41.75 | 41.88 | 41.24 | 1657300 |
| 1739222940 | 41.65 | 0.9 | 2.21 | 40.76 | 41.94 | 40.67 | 1954700 |
| 1738963800 | 40.75 | -0.55 | -1.33 | 41.3 | 41.75 | 40.55 | 2047600 |
| 1738877340 | 41.3 | -0.39 | -0.94 | 41.69 | 41.69 | 40.99 | 2310100 |
| 1738790940 | 41.69 | 0.98 | 2.41 | 40.71 | 41.84 | 40.6 | 1624300 |
| 1738704600 | 40.71 | 0 | 0.00 | 40.7 | 40.85 | 40.34 | 1841400 |
| 1738618200 | 40.71 | 0.72 | 1.80 | 39.98 | 40.79 | 39.75 | 1720700 |
| 1738358940 | 39.99 | 0.1 | 0.25 | 39.89 | 40.45 | 39.82 | 1826600 |
| 1738272540 | 39.89 | 1.03 | 2.65 | 39 | 39.9 | 39 | 1381400 |
| 1738186200 | 38.86 | 0.36 | 0.94 | 38.5 | 39.1 | 38.37 | 1931800 |
| 1738099740 | 38.5 | 0.15 | 0.39 | 38.34 | 39.66 | 38.1 | 2634100 |
| 1738013340 | 38.35 | 0.35 | 0.92 | 37.89 | 38.48 | 37.76 | 2682100 |
| 1737754200 | 38 | -0.12 | -0.31 | 38.12 | 38.17 | 37.59 | 1209100 |
| 1737667740 | 38.12 | 0.22 | 0.58 | 37.97 | 38.7 | 37.88 | 2172100 |
| 1737581400 | 37.9 | 0 | 0.00 | 37.93 | 38.31 | 37.85 | 1480300 |
| 1737495000 | 37.9 | 1.2 | 3.27 | 36.7 | 38.03 | 36.61 | 2283100 |
| 1737408600 | 36.7 | -0.07 | -0.19 | 36.5 | 36.82 | 36.39 | 1270000 |
| 1737149400 | 36.77 | -0.55 | -1.47 | 37.48 | 37.63 | 36.38 | 2549700 |
| 1737062940 | 37.32 | -0.36 | -0.96 | 37.5 | 37.9 | 37.32 | 1245600 |
| 1736976540 | 37.68 | 1.09 | 2.98 | 36.69 | 37.69 | 36.65 | 1692200 |
| 1736890140 | 36.59 | 0.06 | 0.16 | 36.58 | 36.73 | 36.34 | 1130200 |
| 1736803740 | 36.53 | 0.11 | 0.30 | 36.43 | 36.62 | 35.78 | 1856800 |
| 1736544540 | 36.42 | -0.16 | -0.44 | 36.57 | 36.67 | 36.25 | 1501700 |
| 1736458140 | 36.58 | 0.07 | 0.19 | 36.3 | 36.73 | 36.3 | 917400 |
| 1736371740 | 36.51 | -0.49 | -1.32 | 36.98 | 37.43 | 36.5 | 1599900 |
| 1736285400 | 37 | 0.83 | 2.29 | 36.18 | 37.07 | 36.08 | 2352700 |
| 1736198940 | 36.17 | 1.4 | 4.03 | 35.52 | 36.46 | 35.44 | 3674100 |
| 1735939740 | 34.77 | -1.45 | -4.00 | 36.05 | 36.32 | 34.77 | 8724200 |
| 1735853400 | 36.22 | -0.33 | -0.90 | 36.67 | 36.67 | 35.99 | 2353300 |
| 1735594200 | 36.55 | -0.02 | -0.05 | 36.62 | 36.86 | 36.38 | 1010700 |
| 1735334940 | 36.57 | -0.13 | -0.35 | 36.7 | 36.98 | 36.43 | 2761100 |
| 1735248540 | 36.7 | -0.44 | -1.18 | 37.15 | 37.29 | 36.64 | 1591000 |
| 1734989340 | 37.14 | -0.39 | -1.04 | 37.55 | 37.59 | 36.64 | 2588600 |
| 1734730200 | 37.53 | -0.44 | -1.16 | 37.97 | 38.01 | 36.83 | 3102900 |
| 1734643800 | 37.97 | -0.02 | -0.05 | 38.25 | 38.25 | 37.67 | 1583900 |
| 1734557400 | 37.99 | -0.25 | -0.65 | 38.23 | 39.14 | 37.66 | 3016700 |
| 1734470940 | 38.24 | -0.01 | -0.03 | 38.67 | 38.69 | 37.94 | 3715600 |
| 1734384540 | 38.25 | -0.4 | -1.03 | 38.74 | 39.05 | 38.04 | 2298500 |
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
