Premium
Irani Papel E Embalagem S.A. (RANI3)
BOV
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.06 | 0.869565217391 | 6.9 | 7.03 | 6.78 | 626533 | 6.94394552 | CS |
| 4 | -0.26 | -3.60110803324 | 7.22 | 7.23 | 6.78 | 607028 | 7.02175161 | CS |
| 12 | -0.82 | -10.5398457584 | 7.78 | 7.99 | 6.78 | 806357 | 7.30951209 | CS |
| 26 | -1.31 | -15.8403869407 | 8.27 | 9.27 | 6.78 | 944588 | 7.83233097 | CS |
| 52 | -4.04 | -36.7272727273 | 11 | 11.06 | 6.78 | 942199 | 8.56107177 | CS |
| 156 | 0.01 | 0.143884892086 | 6.95 | 13.1 | 5.39 | 1080956 | 8.35043359 | CS |
| 260 | 3.31 | 90.6849315068 | 3.65 | 13.1 | 2.5 | 1318099 | 7.21343075 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734989340 | 6.96 | -0.07 | -1.00 | 7 | 7.01 | 6.89 | 426800 |
| 1734730200 | 7.03 | 0.16 | 2.33 | 6.86 | 7.03 | 6.81 | 628600 |
| 1734643800 | 6.87 | -0.03 | -0.43 | 6.9 | 6.93 | 6.78 | 824200 |
| 1734557400 | 6.9 | -0.12 | -1.71 | 7.02 | 7.04 | 6.82 | 789900 |
| 1734470940 | 7.02 | -0.03 | -0.43 | 7.05 | 7.14 | 6.98 | 754400 |
| 1734384540 | 7.05 | 0.07 | 1.00 | 6.98 | 7.09 | 6.97 | 447900 |
| 1734125340 | 6.98 | -0.01 | -0.14 | 6.98 | 7.04 | 6.94 | 447800 |
| 1734039000 | 6.99 | -0.21 | -2.92 | 7.16 | 7.16 | 6.95 | 791700 |
| 1733952540 | 7.2 | 0.19 | 2.71 | 7.01 | 7.23 | 6.99 | 664800 |
| 1733866140 | 7.01 | -0.02 | -0.28 | 7.03 | 7.1 | 6.91 | 711300 |
| 1733779740 | 7.03 | 0.03 | 0.43 | 7 | 7.09 | 6.95 | 529200 |
| 1733520600 | 7 | -0.02 | -0.28 | 7.07 | 7.07 | 6.9 | 666900 |
| 1733434200 | 7.02 | -0.08 | -1.13 | 7.1 | 7.18 | 7.02 | 437400 |
| 1733347800 | 7.1 | 0.04 | 0.57 | 7.06 | 7.14 | 7.05 | 375900 |
| 1733261340 | 7.06 | -0.03 | -0.42 | 7.08 | 7.12 | 6.99 | 478300 |
| 1733174940 | 7.09 | 0 | 0.00 | 7.09 | 7.16 | 6.92 | 688900 |
| 1732915740 | 7.09 | 0.01 | 0.14 | 7.1 | 7.16 | 7 | 742300 |
| 1732829400 | 7.08 | -0.14 | -1.94 | 7.22 | 7.23 | 7.05 | 520200 |
| 1732743000 | 7.22 | -0.05 | -0.69 | 7.33 | 7.34 | 7.18 | 579700 |
| 1732656600 | 7.27 | -0.02 | -0.27 | 7.3 | 7.42 | 7.27 | 672800 |
| 1732570140 | 7.29 | 0.14 | 1.96 | 7.15 | 7.33 | 7.09 | 640600 |
| 1732310940 | 7.15 | 0.19 | 2.73 | 7.04 | 7.16 | 6.96 | 579400 |
| 1732224600 | 6.96 | 0.04 | 0.58 | 6.93 | 6.98 | 6.9 | 466200 |
| 1732051800 | 6.92 | 0.05 | 0.73 | 6.9 | 6.96 | 6.86 | 497200 |
| 1731965340 | 6.87 | -0.01 | -0.15 | 6.9 | 7.03 | 6.86 | 860000 |
| 1731619800 | 6.88 | -0.18 | -2.55 | 7.06 | 7.09 | 6.88 | 777100 |
| 1731533400 | 7.06 | 0.2 | 2.92 | 6.87 | 7.06 | 6.85 | 1157400 |
| 1731446940 | 6.86 | -0.24 | -3.38 | 7.13 | 7.13 | 6.85 | 1254800 |
| 1731360540 | 7.1 | -0.02 | -0.28 | 7.14 | 7.18 | 7.07 | 798000 |
| 1731101400 | 7.12 | -0.14 | -1.93 | 7.22 | 7.24 | 7.06 | 760500 |
| 1731014940 | 7.26 | -0.24 | -3.20 | 7.49 | 7.56 | 7.18 | 1035900 |
| 1730928600 | 7.5 | -0.01 | -0.13 | 7.44 | 7.55 | 7.41 | 447700 |
| 1730842200 | 7.51 | -0.16 | -2.09 | 7.6 | 7.72 | 7.51 | 715600 |
| 1730755800 | 7.67 | 0.38 | 5.21 | 7.28 | 7.69 | 7.28 | 862400 |
| 1730496600 | 7.29 | -0.3 | -3.95 | 7.5 | 7.61 | 7.22 | 1679800 |
| 1730410200 | 7.59 | -0.3 | -3.80 | 7.8 | 7.99 | 7.57 | 1788300 |
| 1730323800 | 7.89 | 0.29 | 3.82 | 7.58 | 7.96 | 7.58 | 1247300 |
| 1730237340 | 7.6 | -0.13 | -1.68 | 7.72 | 7.75 | 7.58 | 429300 |
| 1730151000 | 7.73 | 0.15 | 1.98 | 7.55 | 7.76 | 7.54 | 1164200 |
| 1729891800 | 7.58 | 0.19 | 2.57 | 7.42 | 7.6 | 7.42 | 792300 |
| 1729805400 | 7.39 | 0.04 | 0.54 | 7.3 | 7.4 | 7.3 | 830300 |
| 1729719000 | 7.35 | 0 | 0.00 | 7.33 | 7.37 | 7.25 | 889800 |
| 1729632600 | 7.35 | -0.06 | -0.81 | 7.41 | 7.41 | 7.32 | 436300 |
| 1729546140 | 7.41 | 0.06 | 0.82 | 7.34 | 7.43 | 7.34 | 480100 |
| 1729287000 | 7.35 | 0.04 | 0.55 | 7.32 | 7.39 | 7.28 | 561700 |
| 1729200540 | 7.31 | -0.05 | -0.68 | 7.36 | 7.46 | 7.24 | 1565500 |
| 1729114140 | 7.36 | -0.17 | -2.26 | 7.54 | 7.57 | 7.31 | 1277700 |
| 1729027740 | 7.53 | -0.02 | -0.26 | 7.58 | 7.65 | 7.5 | 542000 |
| 1728941340 | 7.55 | 0.05 | 0.67 | 7.5 | 7.56 | 7.38 | 1020500 |
| 1728682200 | 7.5 | -0.08 | -1.06 | 7.61 | 7.61 | 7.46 | 543500 |
| 1728595740 | 7.58 | 0.03 | 0.40 | 7.51 | 7.6 | 7.49 | 1002500 |
| 1728509400 | 7.55 | -0.11 | -1.44 | 7.64 | 7.67 | 7.48 | 1443600 |
| 1728422940 | 7.66 | -0.05 | -0.65 | 7.69 | 7.77 | 7.66 | 926000 |
| 1728336600 | 7.71 | 0.08 | 1.05 | 7.64 | 7.75 | 7.55 | 1249100 |
| 1728077400 | 7.63 | -0.12 | -1.55 | 7.69 | 7.72 | 7.54 | 925300 |
| 1727991000 | 7.75 | -0.02 | -0.26 | 7.78 | 7.78 | 7.47 | 1329100 |
| 1727904540 | 7.77 | 0.22 | 2.91 | 7.59 | 8.01 | 7.59 | 1755800 |
| 1727818200 | 7.55 | 0.08 | 1.07 | 7.47 | 7.56 | 7.4 | 1166800 |
| 1727731800 | 7.47 | -0.11 | -1.45 | 7.59 | 7.6 | 7.41 | 740000 |
| 1727472600 | 7.58 | 0.08 | 1.07 | 7.49 | 7.62 | 7.47 | 1130600 |
| 1727386140 | 7.5 | 0.15 | 2.04 | 7.37 | 7.56 | 7.35 | 1187300 |
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
