Premium
Qualicorp Consultoria e Corretora de Seguros S.A. (QUAL3)
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 | -0.19 | -9.64467005076 | 1.97 | 1.99 | 1.77 | 2935260 | 1.86470228 | CS |
| 4 | 0.28 | 18.6666666667 | 1.5 | 1.99 | 1.47 | 3134853 | 1.71304797 | CS |
| 12 | -0.47 | -20.8888888889 | 2.25 | 2.53 | 1.45 | 4531313 | 1.91765573 | CS |
| 26 | 0.31 | 21.0884353741 | 1.47 | 2.75 | 1.45 | 4948270 | 2.04872196 | CS |
| 52 | -0.3 | -14.4230769231 | 2.08 | 2.75 | 1.34 | 5054192 | 1.92900439 | CS |
| 156 | -15.41 | -89.6451425247 | 17.19 | 17.75 | 1.34 | 4916010 | 4.7827265 | CS |
| 260 | -41.23 | -95.861427575 | 43.01 | 43.78 | 1.34 | 4324471 | 12.04405577 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738877340 | 1.78 | -0.03 | -1.66 | 1.83 | 1.83 | 1.78 | 1436200 |
| 1738790940 | 1.81 | -0.05 | -2.69 | 1.85 | 1.87 | 1.77 | 2386800 |
| 1738704600 | 1.86 | 0 | 0.00 | 1.87 | 1.88 | 1.82 | 1708300 |
| 1738618200 | 1.86 | -0.08 | -4.12 | 1.93 | 1.93 | 1.81 | 5354400 |
| 1738358940 | 1.94 | -0.01 | -0.51 | 1.97 | 1.99 | 1.92 | 3790600 |
| 1738272540 | 1.95 | 0.12 | 6.56 | 1.84 | 1.95 | 1.84 | 3646400 |
| 1738186200 | 1.83 | 0.04 | 2.23 | 1.81 | 1.87 | 1.77 | 2869500 |
| 1738099740 | 1.79 | 0.05 | 2.87 | 1.74 | 1.82 | 1.69 | 4400700 |
| 1738013340 | 1.74 | 0.06 | 3.57 | 1.68 | 1.78 | 1.66 | 3074600 |
| 1737754200 | 1.68 | -0.03 | -1.75 | 1.7 | 1.79 | 1.68 | 2984400 |
| 1737667740 | 1.71 | 0.01 | 0.59 | 1.7 | 1.73 | 1.67 | 2694500 |
| 1737581400 | 1.7 | 0.06 | 3.66 | 1.62 | 1.7 | 1.61 | 2179000 |
| 1737495000 | 1.6399999 | 0.04 | 2.50 | 1.62 | 1.6399999 | 1.59 | 1725000 |
| 1737408600 | 1.6 | 0 | 0.00 | 1.6399999 | 1.66 | 1.59 | 2863600 |
| 1737149400 | 1.6 | 0.05 | 3.23 | 1.55 | 1.6399999 | 1.54 | 4001700 |
| 1737062940 | 1.55 | -0.05 | -3.13 | 1.6 | 1.6 | 1.55 | 3078400 |
| 1736976540 | 1.6 | 0.11 | 7.38 | 1.5 | 1.6 | 1.48 | 6238500 |
| 1736890140 | 1.49 | 0.02 | 1.36 | 1.49 | 1.55 | 1.48 | 3515500 |
| 1736803740 | 1.47 | -0.03 | -2.00 | 1.52 | 1.53 | 1.47 | 1282600 |
| 1736544540 | 1.5 | 0 | 0.00 | 1.5 | 1.51 | 1.47 | 2510500 |
| 1736458140 | 1.5 | -0.06 | -3.85 | 1.56 | 1.59 | 1.5 | 5525400 |
| 1736371740 | 1.56 | 0.01 | 0.65 | 1.55 | 1.57 | 1.52 | 3000400 |
| 1736285400 | 1.55 | 0.05 | 3.33 | 1.52 | 1.61 | 1.51 | 5156200 |
| 1736198940 | 1.5 | 0 | 0.00 | 1.51 | 1.55 | 1.48 | 4490000 |
| 1735939740 | 1.5 | 0 | 0.00 | 1.48 | 1.55 | 1.48 | 2527000 |
| 1735853400 | 1.5 | -0.02 | -1.32 | 1.53 | 1.54 | 1.45 | 2996200 |
| 1735594200 | 1.52 | -0.02 | -1.30 | 1.53 | 1.58 | 1.5 | 3522100 |
| 1735334940 | 1.54 | -0.05 | -3.14 | 1.6 | 1.6299999 | 1.5 | 3772900 |
| 1735248540 | 1.59 | 0.02 | 1.27 | 1.56 | 1.6299999 | 1.54 | 3864700 |
| 1734989340 | 1.57 | -0.11 | -6.55 | 1.65 | 1.69 | 1.57 | 4626200 |
| 1734730200 | 1.68 | -0.09 | -5.08 | 1.76 | 1.82 | 1.62 | 10026700 |
| 1734643800 | 1.77 | 0.26 | 17.22 | 1.55 | 1.77 | 1.53 | 9499600 |
| 1734557400 | 1.51 | -0.28 | -15.64 | 1.79 | 1.86 | 1.51 | 10933300 |
| 1734470940 | 1.79 | -0.38 | -17.51 | 2.14 | 2.15 | 1.71 | 11659300 |
| 1734384540 | 2.17 | 0.06 | 2.84 | 2.12 | 2.21 | 2.09 | 3762000 |
| 1734125340 | 2.11 | -0.06 | -2.76 | 2.2 | 2.23 | 2.11 | 2919200 |
| 1734039000 | 2.17 | -0.13 | -5.65 | 2.29 | 2.3 | 2.14 | 2747200 |
| 1733952540 | 2.3 | -0.02 | -0.86 | 2.32 | 2.38 | 2.23 | 3469200 |
| 1733866140 | 2.32 | 0.12 | 5.45 | 2.22 | 2.32 | 2.21 | 3454000 |
| 1733779740 | 2.2 | -0.1 | -4.35 | 2.2799999 | 2.38 | 2.2 | 3648200 |
| 1733520600 | 2.3 | -0.02 | -0.86 | 2.31 | 2.36 | 2.25 | 2314700 |
| 1733434200 | 2.32 | -0.03 | -1.28 | 2.38 | 2.43 | 2.32 | 3284000 |
| 1733347800 | 2.35 | 0.02 | 0.86 | 2.33 | 2.45 | 2.27 | 4299800 |
| 1733261340 | 2.33 | -0.03 | -1.27 | 2.37 | 2.38 | 2.22 | 8252600 |
| 1733174940 | 2.36 | 0.21 | 9.77 | 2.15 | 2.39 | 2.05 | 10459700 |
| 1732915740 | 2.15 | -0.02 | -0.92 | 2.17 | 2.17 | 2.06 | 7428500 |
| 1732829400 | 2.17 | -0.11 | -4.82 | 2.29 | 2.32 | 2.15 | 4392600 |
| 1732743000 | 2.2799999 | -0.15 | -6.17 | 2.46 | 2.47 | 2.2599999 | 6141100 |
| 1732656600 | 2.43 | 0.03 | 1.25 | 2.41 | 2.49 | 2.37 | 3570500 |
| 1732570140 | 2.4 | 0.1 | 4.35 | 2.34 | 2.41 | 2.3 | 4151600 |
| 1732310940 | 2.3 | 0.08 | 3.60 | 2.25 | 2.33 | 2.21 | 5345600 |
| 1732224600 | 2.22 | -0.21 | -8.64 | 2.43 | 2.43 | 2.19 | 6782700 |
| 1732051800 | 2.43 | 0.09 | 3.85 | 2.38 | 2.5299999 | 2.31 | 8162700 |
| 1731965340 | 2.34 | 0.07 | 3.08 | 2.25 | 2.36 | 2.24 | 4411500 |
| 1731619800 | 2.27 | -0.01 | -0.44 | 2.27 | 2.36 | 2.23 | 3988700 |
| 1731533400 | 2.2799999 | -0.01 | -0.44 | 2.29 | 2.32 | 2.19 | 5688800 |
| 1731446940 | 2.29 | 0.04 | 1.78 | 2.23 | 2.32 | 2.1 | 6438600 |
| 1731360540 | 2.25 | -0.02 | -0.88 | 2.2799999 | 2.35 | 2.16 | 5194600 |
| 1731101400 | 2.27 | 0.01 | 0.44 | 2.24 | 2.34 | 2.21 | 4769500 |
| 1731014940 | 2.2599999 | -0.38 | -14.39 | 2.64 | 2.75 | 2.19 | 16997600 |
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
