Premium
QR Capital Gestao de Recursos Ltda (QETH11)
BOV
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.02 | 6.85483870968 | 14.88 | 15.96 | 14.56 | 86305 | 14.99514093 | FU |
| 4 | -1.16 | -6.79953106682 | 17.06 | 18.71 | 13.76 | 206426 | 16.27855019 | FU |
| 12 | 6.58 | 70.6008583691 | 9.32 | 18.71 | 9.32 | 174496 | 14.25433393 | FU |
| 26 | 2.65 | 20 | 13.25 | 18.71 | 8.94 | 123052 | 12.83778797 | FU |
| 52 | 7.5 | 89.2857142857 | 8.4 | 18.71 | 7.91 | 105630 | 12.51191894 | FU |
| 156 | 0.2 | 1.27388535032 | 15.7 | 18.71 | 3.83 | 136208 | 8.80526496 | FU |
| 260 | 5.7 | 55.8823529412 | 10.2 | 19.75 | 3.83 | 180002 | 10.81423398 | FU |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735939740 | 15.9 | 0.76 | 5.02 | 15.14 | 15.96 | 15.14 | 127726 |
| 1735853400 | 15.14 | 0.12 | 0.80 | 15.22 | 15.5 | 15.06 | 63148 |
| 1735594200 | 15.02 | 0.17 | 1.14 | 14.87 | 15.02 | 14.56 | 113330 |
| 1735334940 | 14.85 | 0.14 | 0.95 | 14.88 | 15.06 | 14.6 | 82436 |
| 1735248540 | 14.71 | -0.29 | -1.93 | 15.01 | 15.03 | 14.52 | 142423 |
| 1734989340 | 15 | -0.18 | -1.19 | 15.02 | 15.02 | 14.51 | 171683 |
| 1734730200 | 15.18 | 0.53 | 3.62 | 13.84 | 15.25 | 13.76 | 229015 |
| 1734643800 | 14.65 | -1.83 | -11.10 | 16.3 | 16.469999 | 14.65 | 213962 |
| 1734557400 | 16.48 | -0.55 | -3.23 | 16.99 | 17.33 | 16.3 | 197346 |
| 1734470940 | 17.03 | -0.5 | -2.85 | 17.6 | 17.73 | 17.03 | 163146 |
| 1734384540 | 17.53 | 0.63 | 3.73 | 16.9 | 17.6 | 16.76 | 309890 |
| 1734125340 | 16.9 | 0.23 | 1.38 | 17 | 17.1 | 16.79 | 107770 |
| 1734039000 | 16.67 | 0.12 | 0.73 | 16.88 | 17.2 | 16.6 | 130596 |
| 1733952540 | 16.55 | 0.65 | 4.09 | 16.2 | 16.84 | 16.2 | 222917 |
| 1733866140 | 15.9 | -1.1 | -6.47 | 16.5 | 16.5 | 15.5 | 374815 |
| 1733779740 | 17 | -0.64 | -3.63 | 16.649999 | 17.42 | 16.44 | 428212 |
| 1733520600 | 17.64 | 0.89 | 5.31 | 17.06 | 18.71 | 16.75 | 352133 |
| 1733434200 | 16.75 | -0.09 | -0.53 | 17.22 | 17.32 | 16.629999 | 373616 |
| 1733347800 | 16.84 | 1.33 | 8.58 | 15.98 | 16.89 | 15.86 | 224367 |
| 1733261340 | 15.51 | -0.16 | -1.02 | 15.66 | 15.7 | 15.2 | 193851 |
| 1733174940 | 15.67 | 0.37 | 2.42 | 15 | 15.92 | 14.94 | 311566 |
| 1732915740 | 15.3 | 0.35 | 2.34 | 15.26 | 15.67 | 15.08 | 261672 |
| 1732829400 | 14.95 | -0.05 | -0.33 | 15.12 | 15.16 | 14.68 | 181760 |
| 1732743000 | 15 | 1.54 | 11.44 | 14.25 | 15 | 14.24 | 216743 |
| 1732656600 | 13.46 | -0.83 | -5.81 | 13.69 | 13.81 | 13.44 | 165890 |
| 1732570140 | 14.29 | 0.89 | 6.64 | 14 | 14.45 | 13.46 | 418260 |
| 1732310940 | 13.4 | 0.04 | 0.30 | 13.48 | 13.48 | 13.18 | 183020 |
| 1732224600 | 13.36 | 0.93 | 7.48 | 13.3 | 13.58 | 13.13 | 354829 |
| 1732051800 | 12.43 | -0.22 | -1.74 | 12.53 | 12.72 | 12.41 | 100039 |
| 1731965340 | 12.65 | 0.18 | 1.44 | 12.47 | 12.82 | 12.3 | 166450 |
| 1731619800 | 12.47 | -0.23 | -1.81 | 12.95 | 12.96 | 12.27 | 165035 |
| 1731533400 | 12.7 | -0.49 | -3.71 | 12.94 | 13.52 | 12.68 | 190822 |
| 1731446940 | 13.19 | -0.08 | -0.60 | 13.18 | 13.23 | 12.75 | 216022 |
| 1731360540 | 13.27 | 1.41 | 11.89 | 13 | 13.46 | 12.7 | 318931 |
| 1731101400 | 11.86 | 0.11 | 0.94 | 11.9 | 12.07 | 11.69 | 314794 |
| 1731014940 | 11.75 | 1.01 | 9.40 | 11.02 | 11.82 | 10.98 | 279813 |
| 1730928600 | 10.74 | 0.98 | 10.04 | 10.59 | 10.74 | 10.52 | 211175 |
| 1730842200 | 9.76 | -0.09 | -0.91 | 9.86 | 10.07 | 9.76 | 59021 |
| 1730755800 | 9.85 | -0.44 | -4.28 | 10.2 | 10.2 | 9.76 | 69185 |
| 1730496600 | 10.29 | 0.06 | 0.59 | 10.2 | 10.57 | 10.2 | 54520 |
| 1730410200 | 10.23 | -0.53 | -4.93 | 10.75 | 10.75 | 10.21 | 51703 |
| 1730323800 | 10.76 | 0.21 | 1.99 | 10.6 | 10.99 | 10.6 | 42056 |
| 1730237340 | 10.55 | 0.43 | 4.25 | 10.39 | 10.77 | 10.27 | 111103 |
| 1730151000 | 10.12 | 0.02 | 0.20 | 10.09 | 10.19 | 10 | 97962 |
| 1729891800 | 10.1 | 0 | 0.00 | 10.15 | 10.2 | 9.85 | 41985 |
| 1729805400 | 10.1 | 0 | 0.00 | 10.1 | 10.18 | 10.05 | 29230 |
| 1729719000 | 10.1 | -0.41 | -3.90 | 10.41 | 10.41 | 9.82 | 90837 |
| 1729632600 | 10.51 | -0.05 | -0.47 | 10.5 | 10.54 | 10.32 | 37919 |
| 1729546140 | 10.56 | 0.04 | 0.38 | 10.65 | 10.78 | 10.5 | 112656 |
| 1729287000 | 10.52 | 0.1 | 0.96 | 10.3 | 10.6 | 10.3 | 55343 |
| 1729200540 | 10.42 | 0.08 | 0.77 | 10.3 | 10.54 | 10.28 | 49093 |
| 1729114140 | 10.34 | -0.08 | -0.77 | 10.43 | 10.6 | 10.34 | 63792 |
| 1729027740 | 10.42 | 0.2 | 1.96 | 10.22 | 10.49 | 9.97 | 98725 |
| 1728941340 | 10.22 | 0.53 | 5.47 | 9.94 | 10.26 | 9.86 | 152021 |
| 1728682200 | 9.69 | 0.47 | 5.10 | 9.32 | 9.69 | 9.32 | 54151 |
| 1728595740 | 9.22 | -0.03 | -0.32 | 9.3699999 | 9.46 | 9.16 | 79268 |
| 1728509400 | 9.25 | -0.21 | -2.22 | 9.46 | 9.63 | 9.25 | 27892 |
| 1728422940 | 9.46 | 0.1 | 1.07 | 9.36 | 9.67 | 9.3 | 64965 |
| 1728336600 | 9.36 | 0.06 | 0.65 | 9.31 | 9.6 | 9.21 | 318135 |
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
