Premium
QR Capital Gestao de Recursos Ltda (QETH11)
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 | -1.12 | -12.4721603563 | 8.98 | 9.28 | 7.54 | 267477 | 8.08500112 | FU |
| 4 | -3.04 | -27.8899082569 | 10.9 | 11.42 | 7.54 | 201187 | 9.36617886 | FU |
| 12 | -5.98 | -43.2080924855 | 13.84 | 16.53 | 7.54 | 206784 | 11.70015767 | FU |
| 26 | -1.31 | -14.2857142857 | 9.17 | 18.71 | 7.54 | 177544 | 12.53120763 | FU |
| 52 | -6.64 | -45.7931034483 | 14.5 | 18.71 | 7.54 | 126607 | 12.38864206 | FU |
| 156 | -1.56 | -16.5605095541 | 9.42 | 18.71 | 3.83 | 125605 | 8.60348161 | FU |
| 260 | -2.34 | -22.9411764706 | 10.2 | 19.75 | 3.83 | 181884 | 10.85296125 | FU |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741987800 | 7.86 | 0.21 | 2.75 | 7.75 | 7.93 | 7.72 | 183820 |
| 1741901400 | 7.65 | -0.15 | -1.92 | 7.8 | 7.88 | 7.54 | 155311 |
| 1741814940 | 7.8 | -0.28 | -3.47 | 8.08 | 8.08 | 7.6 | 206460 |
| 1741728600 | 8.08 | 0.27 | 3.46 | 7.97 | 8.14 | 7.67 | 267863 |
| 1741642140 | 7.81 | -1.04 | -11.75 | 8.78 | 8.7899999 | 7.62 | 397777 |
| 1741382940 | 8.85 | -0.27 | -2.96 | 8.98 | 9.28 | 8.85 | 309975 |
| 1741296540 | 9.1199999 | -0.11 | -1.19 | 9.34 | 9.34 | 8.96 | 101768 |
| 1741210140 | 9.23 | -0.13 | -1.39 | 9.09 | 9.23 | 8.95 | 114087 |
| 1740778200 | 9.36 | 0.03 | 0.32 | 8.84 | 9.41 | 8.81 | 360682 |
| 1740691740 | 9.33 | -0.23 | -2.41 | 9.66 | 9.71 | 9.3 | 128711 |
| 1740605400 | 9.56 | -0.54 | -5.35 | 9.99 | 10.06 | 9.28 | 242416 |
| 1740519000 | 10.1 | -0.6 | -5.61 | 9.95 | 10.2 | 9.63 | 356420 |
| 1740432540 | 10.7 | 0.09 | 0.85 | 10.75 | 10.84 | 10.58 | 138676 |
| 1740173400 | 10.61 | -0.48 | -4.33 | 11.16 | 11.4 | 10.55 | 204767 |
| 1740087000 | 11.09 | 0.09 | 0.82 | 11.06 | 11.1 | 10.87 | 75397 |
| 1740000540 | 11 | 0.32 | 3.00 | 10.85 | 11 | 10.73 | 142148 |
| 1739914140 | 10.68 | -0.42 | -3.78 | 10.95 | 10.99 | 10.45 | 147236 |
| 1739827800 | 11.1 | 0.1 | 0.91 | 11.17 | 11.42 | 10.81 | 131819 |
| 1739568600 | 11 | 0.2 | 1.85 | 10.9 | 11.21 | 10.82 | 139856 |
| 1739482140 | 10.8 | -0.05 | -0.46 | 10.81 | 10.95 | 10.63 | 163362 |
| 1739395740 | 10.85 | 0.24 | 2.26 | 10.71 | 10.94 | 10.33 | 241690 |
| 1739309400 | 10.61 | -0.22 | -2.03 | 11 | 11.03 | 10.5 | 307362 |
| 1739222940 | 10.83 | 0.13 | 1.21 | 10.79 | 11.04 | 10.78 | 161227 |
| 1738963800 | 10.7 | -0.42 | -3.78 | 11.24 | 11.42 | 10.68 | 273822 |
| 1738877340 | 11.12 | -0.38 | -3.30 | 11.5 | 12 | 10.93 | 429198 |
| 1738790940 | 11.5 | -0.03 | -0.26 | 11.74 | 11.87 | 11.01 | 517873 |
| 1738704600 | 11.53 | -0.25 | -2.12 | 12.11 | 12.26 | 11.48 | 476668 |
| 1738618200 | 11.78 | -1.84 | -13.51 | 10.86 | 12.14 | 10.77 | 854170 |
| 1738358940 | 13.62 | 0.18 | 1.34 | 13.78 | 14.07 | 13.52 | 89657 |
| 1738272540 | 13.44 | 0.42 | 3.23 | 13.26 | 13.62 | 13.26 | 145328 |
| 1738186200 | 13.02 | 0.05 | 0.39 | 12.97 | 13.12 | 12.64 | 136308 |
| 1738099740 | 12.97 | -0.09 | -0.69 | 13.15 | 13.41 | 12.94 | 82940 |
| 1738013340 | 13.06 | -0.9 | -6.45 | 13 | 13.37 | 12.92 | 194014 |
| 1737754200 | 13.96 | 0.23 | 1.68 | 14.16 | 14.31 | 13.85 | 98976 |
| 1737667740 | 13.73 | -0.02 | -0.15 | 13.47 | 13.93 | 13.42 | 137677 |
| 1737581400 | 13.75 | -0.53 | -3.71 | 14.2 | 14.2 | 13.74 | 137058 |
| 1737495000 | 14.28 | 0.12 | 0.85 | 14.16 | 14.28 | 13.97 | 148904 |
| 1737408600 | 14.16 | -0.8 | -5.35 | 14.22 | 14.41 | 13.75 | 250626 |
| 1737149400 | 14.96 | 1 | 7.16 | 14.54 | 14.98 | 14.4 | 119557 |
| 1737062940 | 13.96 | -0.54 | -3.72 | 14.47 | 14.47 | 13.83 | 67406 |
| 1736976540 | 14.5 | 0.79 | 5.76 | 13.67 | 14.66 | 13.55 | 191321 |
| 1736890140 | 13.71 | 0.31 | 2.31 | 13.76 | 13.76 | 13.48 | 119788 |
| 1736803740 | 13.4 | -0.54 | -3.87 | 13.11 | 13.4 | 12.55 | 198389 |
| 1736544540 | 13.94 | 0.6 | 4.50 | 13.95 | 14.17 | 13.65 | 198953 |
| 1736458140 | 13.34 | -1.16 | -8.00 | 14.48 | 14.48 | 13.04 | 299058 |
| 1736371740 | 14.5 | -0.37 | -2.49 | 14.8 | 15 | 14.05 | 175525 |
| 1736285400 | 14.87 | -1.14 | -7.12 | 15.93 | 15.93 | 14.78 | 210146 |
| 1736198940 | 16.01 | 0.11 | 0.69 | 16.079999 | 16.53 | 15.79 | 118499 |
| 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 |
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
