Premium
Irani Papel E Embalagem S.A. (RANI3)
BOV
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.11 | 1.55367231638 | 7.08 | 7.48 | 7.05 | 634640 | 7.34313469 | CS |
| 4 | 0.27 | 3.90173410405 | 6.92 | 7.48 | 6.86 | 624260 | 7.11112934 | CS |
| 12 | 0.13 | 1.84135977337 | 7.06 | 7.48 | 6.45 | 641202 | 7.01560669 | CS |
| 26 | -0.94 | -11.5621156212 | 8.13 | 8.27 | 6.45 | 897752 | 7.49787487 | CS |
| 52 | -2.71 | -27.3737373737 | 9.9 | 10.63 | 6.45 | 923237 | 8.26219811 | CS |
| 156 | 1.07 | 17.4836601307 | 6.12 | 13.1 | 5.39 | 1066158 | 8.39723242 | CS |
| 260 | 2.79 | 63.4090909091 | 4.4 | 13.1 | 2.5 | 1332004 | 7.21314583 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738790940 | 7.23 | -0.13 | -1.77 | 7.29 | 7.38 | 7.23 | 408400 |
| 1738704600 | 7.36 | -0.11 | -1.47 | 7.46 | 7.48 | 7.34 | 463000 |
| 1738618200 | 7.47 | 0.17 | 2.33 | 7.28 | 7.47 | 7.18 | 809900 |
| 1738358940 | 7.3 | 0 | 0.00 | 7.41 | 7.47 | 7.26 | 961400 |
| 1738272540 | 7.3 | 0.25 | 3.55 | 7.08 | 7.31 | 7.05 | 530500 |
| 1738186200 | 7.05 | -0.01 | -0.14 | 7.07 | 7.13 | 6.99 | 872200 |
| 1738099740 | 7.06 | -0.23 | -3.16 | 7.3 | 7.3 | 7.05 | 559100 |
| 1738013340 | 7.29 | 0.18 | 2.53 | 7.1 | 7.33 | 7.06 | 803900 |
| 1737754200 | 7.11 | 0.08 | 1.14 | 7.09 | 7.17 | 7.01 | 580900 |
| 1737667740 | 7.03 | 0.02 | 0.29 | 7.04 | 7.1 | 6.99 | 289100 |
| 1737581400 | 7.01 | 0 | 0.00 | 7.01 | 7.01 | 7.01 | 0 |
| 1737495000 | 7.01 | -0.07 | -0.99 | 7.09 | 7.15 | 6.95 | 690800 |
| 1737408600 | 7.08 | 0.12 | 1.72 | 6.96 | 7.1 | 6.94 | 602900 |
| 1737149400 | 6.96 | -0.02 | -0.29 | 7.04 | 7.04 | 6.89 | 929200 |
| 1737062940 | 6.98 | -0.07 | -0.99 | 7.05 | 7.05 | 6.89 | 606300 |
| 1736976540 | 7.05 | 0.11 | 1.59 | 6.97 | 7.1 | 6.96 | 797600 |
| 1736890140 | 6.94 | 0.04 | 0.58 | 6.97 | 6.97 | 6.86 | 727800 |
| 1736803740 | 6.9 | -0.03 | -0.43 | 6.93 | 7.08 | 6.9 | 603700 |
| 1736544540 | 6.93 | -0.03 | -0.43 | 6.92 | 7 | 6.89 | 536200 |
| 1736458140 | 6.96 | 0.06 | 0.87 | 6.92 | 7.04 | 6.89 | 378000 |
| 1736371740 | 6.9 | -0.09 | -1.29 | 7 | 7.08 | 6.9 | 742400 |
| 1736285400 | 6.99 | 0.31 | 4.64 | 6.83 | 7.05 | 6.78 | 1034500 |
| 1736198940 | 6.68 | 0.22 | 3.41 | 6.46 | 6.76 | 6.45 | 952800 |
| 1735939740 | 6.46 | -0.22 | -3.29 | 6.68 | 6.7 | 6.46 | 791500 |
| 1735853400 | 6.68 | -0.14 | -2.05 | 6.84 | 6.87 | 6.65 | 913800 |
| 1735594200 | 6.82 | 0.05 | 0.74 | 6.81 | 6.9 | 6.73 | 572000 |
| 1735334940 | 6.77 | -0.16 | -2.31 | 7 | 7 | 6.75 | 697300 |
| 1735248540 | 6.93 | -0.03 | -0.43 | 6.98 | 7 | 6.9 | 435900 |
| 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 |
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
