Premium
Raia Drogasil SA (RADL3)
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 | -0.52 | -2.30905861456 | 22.52 | 23.17 | 21.82 | 12055100 | 22.68864008 | CS |
| 4 | -2.5 | -10.2040816327 | 24.5 | 25.6 | 21.82 | 10023706 | 23.69335271 | CS |
| 12 | -3.31 | -13.0778348479 | 25.31 | 26.36 | 21.82 | 7657252 | 24.5567873 | CS |
| 26 | -4.3 | -16.3498098859 | 26.3 | 30.4 | 21.82 | 6920636 | 25.98325234 | CS |
| 52 | -7.42 | -25.2209381373 | 29.42 | 30.4 | 21.82 | 7048122 | 26.08397361 | CS |
| 156 | -1.34036438 | -5.74268832387 | 23.34036438 | 30.4 | 17.13997928 | 6555155 | 24.41104954 | CS |
| 260 | 0.85853726 | 4.06091702622 | 21.14146274 | 30.4 | 17.1358536 | 5681252 | 24.14867951 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735248540 | 22.54 | -0.08 | -0.35 | 22.5 | 22.89 | 22.42 | 6445400 |
| 1734989340 | 22.62 | -0.13 | -0.57 | 22.64 | 23.13 | 22.38 | 6658200 |
| 1734730200 | 22.75 | 0.06 | 0.26 | 22.52 | 23.17 | 22.52 | 23061700 |
| 1734643800 | 22.69 | 0.37 | 1.66 | 22.32 | 22.92 | 22.28 | 9418200 |
| 1734557400 | 22.32 | -1.54 | -6.45 | 23.75 | 23.76 | 22.32 | 12545500 |
| 1734470940 | 23.86 | 0.56 | 2.40 | 23.41 | 24.13 | 23.31 | 13667100 |
| 1734384540 | 23.3 | -0.3 | -1.27 | 23.6 | 23.78 | 23.25 | 7973000 |
| 1734125340 | 23.6 | -1.06 | -4.30 | 24.49 | 24.55 | 23.56 | 9796700 |
| 1734039000 | 24.66 | -0.54 | -2.14 | 24.86 | 25.26 | 24.46 | 16265400 |
| 1733952540 | 25.2 | 0.71 | 2.90 | 24.69 | 25.6 | 24.27 | 9163700 |
| 1733866140 | 24.49 | 0.29 | 1.20 | 24.43 | 24.64 | 24.18 | 5804000 |
| 1733779740 | 24.2 | 0.06 | 0.25 | 23.93 | 24.33 | 23.93 | 5840100 |
| 1733520600 | 24.14 | -0.56 | -2.27 | 24.55 | 24.66 | 23.9 | 6788000 |
| 1733434200 | 24.7 | 0.15 | 0.61 | 24.5 | 24.97 | 24.39 | 5288000 |
| 1733347800 | 24.55 | 0.49 | 2.04 | 24.04 | 24.71 | 24.03 | 8841700 |
| 1733261340 | 24.06 | 0 | 0.00 | 24.3 | 24.37 | 23.56 | 9141300 |
| 1733174940 | 24.06 | 0.02 | 0.08 | 24.05 | 24.4 | 23.81 | 8487900 |
| 1732915740 | 24.04 | -0.49 | -2.00 | 24.5 | 24.65 | 23.87 | 15240800 |
| 1732829400 | 24.53 | -0.38 | -1.53 | 24.72 | 24.92 | 24.3 | 4014500 |
| 1732743000 | 24.91 | -0.81 | -3.15 | 25.74 | 25.92 | 24.83 | 6761000 |
| 1732656600 | 25.72 | 0.44 | 1.74 | 25.44 | 26.14 | 25.21 | 5183600 |
| 1732570140 | 25.28 | -0.74 | -2.84 | 26.15 | 26.18 | 25.24 | 14154400 |
| 1732310940 | 26.02 | 0.65 | 2.56 | 25.58 | 26.1 | 25.25 | 4508000 |
| 1732224600 | 25.37 | -0.41 | -1.59 | 25.5 | 25.59 | 25.22 | 5845300 |
| 1732051800 | 25.78 | 0.09 | 0.35 | 25.58 | 26.17 | 25.43 | 3240100 |
| 1731965340 | 25.69 | 0.26 | 1.02 | 25.17 | 25.93 | 25.16 | 4866200 |
| 1731619800 | 25.43 | -0.28 | -1.09 | 25.5 | 25.78 | 25.25 | 4610800 |
| 1731533400 | 25.71 | 0.49 | 1.94 | 25.05 | 25.91 | 24.96 | 9204200 |
| 1731446940 | 25.22 | -0.24 | -0.94 | 25.21 | 25.68 | 25.21 | 8469500 |
| 1731360540 | 25.46 | 0.01 | 0.04 | 25.45 | 25.49 | 24.96 | 6057700 |
| 1731101400 | 25.45 | -0.17 | -0.66 | 24.96 | 25.49 | 24.77 | 10600400 |
| 1731014940 | 25.62 | 0.11 | 0.43 | 25.45 | 26.04 | 25.29 | 8079300 |
| 1730928600 | 25.51 | -0.44 | -1.70 | 25.51 | 25.99 | 24.93 | 11283100 |
| 1730842200 | 25.95 | 0.77 | 3.06 | 25.03 | 26.36 | 25.02 | 8532900 |
| 1730755800 | 25.18 | 0.99 | 4.09 | 24.6 | 25.23 | 24.28 | 6049300 |
| 1730496600 | 24.19 | -0.27 | -1.10 | 24.45 | 24.57 | 24.19 | 5087500 |
| 1730410200 | 24.46 | -0.08 | -0.33 | 24.4 | 24.59 | 24.3 | 6062600 |
| 1730323800 | 24.54 | 0.56 | 2.34 | 23.93 | 24.64 | 23.83 | 5160000 |
| 1730237340 | 23.98 | -0.41 | -1.68 | 24.42 | 24.48 | 23.84 | 5909600 |
| 1730151000 | 24.39 | -0.07 | -0.29 | 24.78 | 24.83 | 24.34 | 1860300 |
| 1729891800 | 24.46 | -0.46 | -1.85 | 24.9 | 25.07 | 24.43 | 6027300 |
| 1729805400 | 24.92 | 0.18 | 0.73 | 24.6 | 25.03 | 24.5 | 5367700 |
| 1729719000 | 24.74 | -0.52 | -2.06 | 24.93 | 25.28 | 24.56 | 5550600 |
| 1729632600 | 25.26 | -0.1 | -0.39 | 25.07 | 25.43 | 24.96 | 6632700 |
| 1729546140 | 25.36 | 0.31 | 1.24 | 25.11 | 25.75 | 24.95 | 8291500 |
| 1729287000 | 25.05 | -0.46 | -1.80 | 25.46 | 25.46 | 24.75 | 6765800 |
| 1729200540 | 25.51 | -0.08 | -0.31 | 25.3 | 25.56 | 25.21 | 6593100 |
| 1729114140 | 25.59 | 0.56 | 2.24 | 24.77 | 25.65 | 24.55 | 10762600 |
| 1729027740 | 25.03 | 0.19 | 0.76 | 24.98 | 25.18 | 24.79 | 5209000 |
| 1728941340 | 24.84 | 0.46 | 1.89 | 25.1 | 25.2 | 24.67 | 7456300 |
| 1728682200 | 24.38 | -0.16 | -0.65 | 24.5 | 24.64 | 24.1 | 4099400 |
| 1728595740 | 24.54 | -0.44 | -1.76 | 24.88 | 24.98 | 24.51 | 3557500 |
| 1728509400 | 24.98 | 0.08 | 0.32 | 24.75 | 25.01 | 24.5 | 7396000 |
| 1728422940 | 24.9 | -0.19 | -0.76 | 25.01 | 25.33 | 24.8 | 4911700 |
| 1728336600 | 25.09 | -0.29 | -1.14 | 25.57 | 25.6 | 24.74 | 7901500 |
| 1728077400 | 25.38 | -0.3 | -1.17 | 25.31 | 25.55 | 25.11 | 6316400 |
| 1727991000 | 25.68 | -0.67 | -2.54 | 26 | 26.13 | 25.66 | 7395100 |
| 1727904540 | 26.35 | -0.03 | -0.11 | 26.77 | 26.77 | 26.11 | 3569500 |
| 1727818200 | 26.38 | 0.88 | 3.45 | 25.85 | 26.45 | 25.64 | 11040300 |
| 1727731800 | 25.5 | -0.2 | -0.78 | 25.6 | 25.77 | 25.32 | 7367400 |
| 1727472600 | 25.7 | -0.53 | -2.02 | 26.2 | 26.52 | 25.42 | 10670500 |
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
