Premium
Qualicorp Consultoria e Corretora de Seguros S.A. (QUAL3F)
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 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734989340 | 1.58 | -0.1 | -5.95 | 1.66 | 1.69 | 1.58 | 10347 |
| 1734730200 | 1.68 | 0.07 | 4.35 | 1.7 | 1.81 | 1.6299999 | 10872 |
| 1734643800 | 1.61 | 0.11 | 7.33 | 1.53 | 1.67 | 1.53 | 11505 |
| 1734557400 | 1.5 | -0.29 | -16.20 | 1.81 | 1.86 | 1.5 | 17546 |
| 1734470940 | 1.79 | -0.34 | -15.96 | 2.14 | 2.16 | 1.72 | 19014 |
| 1734384540 | 2.13 | 0.02 | 0.95 | 2.1 | 2.2 | 2.09 | 4378 |
| 1734125340 | 2.11 | -0.06 | -2.76 | 2.2 | 2.23 | 2.11 | 4852 |
| 1734039000 | 2.17 | -0.11 | -4.82 | 2.3 | 2.3 | 2.14 | 7152 |
| 1733952540 | 2.2799999 | 0.01 | 0.44 | 2.3 | 2.37 | 2.23 | 7657 |
| 1733866140 | 2.27 | 0.07 | 3.18 | 2.23 | 2.32 | 2.21 | 5750 |
| 1733779740 | 2.2 | -0.06 | -2.65 | 2.27 | 2.37 | 2.2 | 10231 |
| 1733520600 | 2.2599999 | -0.07 | -3.00 | 2.32 | 2.36 | 2.25 | 5550 |
| 1733434200 | 2.33 | -0.03 | -1.27 | 2.39 | 2.43 | 2.31 | 6558 |
| 1733347800 | 2.36 | 0.07 | 3.06 | 2.2599999 | 2.45 | 2.2599999 | 8982 |
| 1733261340 | 2.29 | -0.03 | -1.29 | 2.32 | 2.38 | 2.23 | 8386 |
| 1733174940 | 2.32 | 0.19 | 8.92 | 2.15 | 2.39 | 2.06 | 14367 |
| 1732915740 | 2.13 | -0.03 | -1.39 | 2.16 | 2.18 | 2.07 | 12246 |
| 1732829400 | 2.16 | -0.12 | -5.26 | 2.31 | 2.32 | 2.16 | 9108 |
| 1732743000 | 2.2799999 | -0.18 | -7.32 | 2.43 | 2.47 | 2.25 | 11337 |
| 1732656600 | 2.46 | 0.09 | 3.80 | 2.4 | 2.49 | 2.37 | 9350 |
| 1732570140 | 2.37 | 0.1 | 4.41 | 2.3 | 2.41 | 2.3 | 7877 |
| 1732310940 | 2.27 | 0.07 | 3.18 | 2.24 | 2.33 | 2.22 | 6261 |
| 1732224600 | 2.2 | -0.26 | -10.57 | 2.43 | 2.43 | 2.2 | 11291 |
| 1732051800 | 2.46 | 0.1 | 4.24 | 2.39 | 2.52 | 2.31 | 8775 |
| 1731965340 | 2.36 | 0.1 | 4.42 | 2.2599999 | 2.36 | 2.22 | 6126 |
| 1731619800 | 2.2599999 | 0.02 | 0.89 | 2.24 | 2.35 | 2.24 | 5857 |
| 1731533400 | 2.24 | 0.01 | 0.45 | 2.23 | 2.32 | 2.2 | 6825 |
| 1731446940 | 2.23 | 0 | 0.00 | 2.22 | 2.32 | 2.12 | 8840 |
| 1731360540 | 2.23 | -0.07 | -3.04 | 2.25 | 2.34 | 2.17 | 8078 |
| 1731101400 | 2.3 | 0.06 | 2.68 | 2.23 | 2.34 | 2.2 | 11069 |
| 1731014940 | 2.24 | -0.45 | -16.73 | 2.65 | 2.74 | 2.22 | 19880 |
| 1730928600 | 2.69 | 0.1 | 3.86 | 2.6 | 2.72 | 2.5299999 | 10593 |
| 1730842200 | 2.59 | 0.05 | 1.97 | 2.55 | 2.65 | 2.49 | 13204 |
| 1730755800 | 2.54 | 0.29 | 12.89 | 2.2599999 | 2.54 | 2.2599999 | 15076 |
| 1730496600 | 2.25 | 0.02 | 0.90 | 2.27 | 2.3 | 2.21 | 7206 |
| 1730410200 | 2.23 | -0.01 | -0.45 | 2.27 | 2.32 | 2.21 | 7330 |
| 1730323800 | 2.24 | 0.14 | 6.67 | 2.1 | 2.2799999 | 2.08 | 12099 |
| 1730237340 | 2.1 | -0.1 | -4.55 | 2.23 | 2.2599999 | 2.07 | 7042 |
| 1730151000 | 2.2 | 0.08 | 3.77 | 2.12 | 2.24 | 2.12 | 8394 |
| 1729891800 | 2.12 | -0.06 | -2.75 | 2.2 | 2.2 | 2.12 | 4867 |
| 1729805400 | 2.18 | 0 | 0.00 | 2.17 | 2.19 | 2.12 | 4283 |
| 1729719000 | 2.18 | 0.03 | 1.40 | 2.15 | 2.18 | 2.09 | 6328 |
| 1729632600 | 2.15 | -0.03 | -1.38 | 2.2 | 2.22 | 2.12 | 7159 |
| 1729546140 | 2.18 | 0.05 | 2.35 | 2.15 | 2.2 | 2.12 | 5804 |
| 1729287000 | 2.13 | -0.06 | -2.74 | 2.17 | 2.25 | 2.13 | 5422 |
| 1729200540 | 2.19 | -0.08 | -3.52 | 2.23 | 2.29 | 2.16 | 5696 |
| 1729114140 | 2.27 | 0.02 | 0.89 | 2.27 | 2.31 | 2.23 | 6194 |
| 1729027740 | 2.25 | 0 | 0.00 | 2.2 | 2.35 | 2.19 | 10582 |
| 1728941340 | 2.25 | 0.07 | 3.21 | 2.21 | 2.2799999 | 2.18 | 9850 |
| 1728682200 | 2.18 | 0.11 | 5.31 | 2.06 | 2.24 | 2.05 | 14756 |
| 1728595740 | 2.07 | -0.01 | -0.48 | 2.07 | 2.11 | 2.05 | 3591 |
| 1728509400 | 2.08 | 0.03 | 1.46 | 2.06 | 2.13 | 2.0099999 | 7387 |
| 1728422940 | 2.05 | 0.03 | 1.49 | 2.02 | 2.08 | 2 | 6389 |
| 1728336600 | 2.02 | -0.03 | -1.46 | 2.08 | 2.12 | 1.98 | 7159 |
| 1728077400 | 2.05 | 0.01 | 0.49 | 2.05 | 2.1 | 1.98 | 16285 |
| 1727991000 | 2.04 | -0.38 | -15.70 | 2.43 | 2.43 | 2 | 29539 |
| 1727904540 | 2.42 | 0.23 | 10.50 | 2.21 | 2.46 | 2.17 | 14486 |
| 1727818200 | 2.19 | -0.07 | -3.10 | 2.27 | 2.31 | 2.15 | 9184 |
| 1727731800 | 2.2599999 | -0.03 | -1.31 | 2.2599999 | 2.43 | 2.2 | 16372 |
| 1727472600 | 2.29 | 0.32 | 16.24 | 1.99 | 2.35 | 1.98 | 26809 |
| 1727386140 | 1.97 | 0.1 | 5.35 | 1.87 | 2.02 | 1.87 | 7026 |
| 1727299740 | 1.87 | -0.05 | -2.60 | 1.92 | 1.94 | 1.85 | 5927 |
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
