Premium
Refinaria Petroleo Manguinhos Sa (RPMG3F)
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 | 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 |
|---|---|---|---|---|---|---|---|
| 1741642140 | 3.0099999 | 0.02 | 0.67 | 2.86 | 3.0099999 | 2.86 | 131 |
| 1741382940 | 2.99 | 0.13 | 4.55 | 3 | 3 | 2.86 | 149 |
| 1741296540 | 2.86 | 0.03 | 1.06 | 2.85 | 3.0099999 | 2.85 | 114 |
| 1741210140 | 2.83 | -0.03 | -1.05 | 3.0299999 | 3.0299999 | 2.83 | 101 |
| 1740778200 | 2.86 | -0.06 | -2.05 | 3.04 | 3.04 | 2.86 | 42 |
| 1740691740 | 2.92 | -0.01 | -0.34 | 2.83 | 2.96 | 2.83 | 231 |
| 1740605400 | 2.93 | 0.03 | 1.03 | 2.82 | 2.95 | 2.82 | 32 |
| 1740519000 | 2.9 | -0.04 | -1.36 | 2.81 | 2.9 | 2.81 | 87 |
| 1740432540 | 2.94 | 0.15 | 5.38 | 2.93 | 2.94 | 2.8 | 115 |
| 1740173400 | 2.79 | -0.13 | -4.45 | 3.0299999 | 3.04 | 2.79 | 300 |
| 1740087000 | 2.92 | -0.11 | -3.63 | 2.92 | 2.92 | 2.89 | 103 |
| 1740000540 | 3.0299999 | 0.02 | 0.66 | 3.0099999 | 3.04 | 2.88 | 161 |
| 1739914140 | 3.0099999 | -0.03 | -0.99 | 3.0299999 | 3.0299999 | 2.85 | 79 |
| 1739827800 | 3.04 | 0 | 0.00 | 2.88 | 3.04 | 2.77 | 69 |
| 1739568600 | 3.04 | 0.09 | 3.05 | 2.94 | 3.04 | 2.7599999 | 237 |
| 1739482140 | 2.95 | -0.03 | -1.01 | 2.97 | 2.99 | 2.9 | 206 |
| 1739395740 | 2.98 | 0.19 | 6.81 | 2.94 | 2.99 | 2.9 | 164 |
| 1739309400 | 2.79 | -0.01 | -0.36 | 2.84 | 2.95 | 2.7599999 | 114 |
| 1739222940 | 2.8 | -0.03 | -1.06 | 2.79 | 2.99 | 2.7799999 | 136 |
| 1738963800 | 2.83 | 0.02 | 0.71 | 2.79 | 2.83 | 2.75 | 167 |
| 1738877340 | 2.81 | -0.01 | -0.35 | 2.85 | 2.85 | 2.81 | 84 |
| 1738790940 | 2.82 | -0.04 | -1.40 | 2.81 | 2.91 | 2.81 | 180 |
| 1738704600 | 2.86 | -0.02 | -0.69 | 2.82 | 2.91 | 2.82 | 177 |
| 1738618200 | 2.88 | -0.04 | -1.37 | 2.91 | 2.92 | 2.88 | 78 |
| 1738358940 | 2.92 | 0.03 | 1.04 | 2.99 | 2.99 | 2.7799999 | 176 |
| 1738272540 | 2.89 | 0.04 | 1.40 | 2.93 | 2.99 | 2.85 | 320 |
| 1738186200 | 2.85 | 0.05 | 1.79 | 2.75 | 2.97 | 2.75 | 264 |
| 1738099740 | 2.8 | 0 | 0.00 | 2.7599999 | 2.87 | 2.7599999 | 177 |
| 1738013340 | 2.8 | -0.18 | -6.04 | 2.98 | 2.98 | 2.7799999 | 129 |
| 1737754200 | 2.98 | 0.08 | 2.76 | 2.88 | 2.98 | 2.85 | 118 |
| 1737667740 | 2.9 | 0.03 | 1.05 | 2.9 | 2.9 | 2.81 | 111 |
| 1737581400 | 2.87 | -0.01 | -0.35 | 2.88 | 2.9 | 2.87 | 89 |
| 1737495000 | 2.88 | -0.05 | -1.71 | 2.7 | 2.99 | 2.7 | 197 |
| 1737408600 | 2.93 | 0.04 | 1.38 | 2.97 | 2.98 | 2.71 | 60 |
| 1737149400 | 2.89 | 0.2 | 7.43 | 2.71 | 3 | 2.59 | 420 |
| 1737062940 | 2.69 | -0.06 | -2.18 | 2.75 | 2.85 | 2.67 | 76 |
| 1736976540 | 2.75 | -0.05 | -1.79 | 2.83 | 3 | 2.75 | 176 |
| 1736890140 | 2.8 | 0.06 | 2.19 | 2.75 | 2.86 | 2.75 | 93 |
| 1736803740 | 2.74 | 0.03 | 1.11 | 2.75 | 2.86 | 2.7 | 151 |
| 1736544540 | 2.71 | 0.07 | 2.65 | 2.66 | 2.75 | 2.66 | 25 |
| 1736458140 | 2.64 | -0.16 | -5.71 | 2.8 | 2.8 | 2.64 | 160 |
| 1736371740 | 2.8 | 0.1 | 3.70 | 2.7799999 | 2.8 | 2.75 | 103 |
| 1736285400 | 2.7 | 0.1 | 3.85 | 2.7 | 2.87 | 2.7 | 186 |
| 1736198940 | 2.6 | -0.11 | -4.06 | 2.55 | 2.7799999 | 2.5299999 | 138 |
| 1735939740 | 2.71 | 0.17 | 6.69 | 2.6 | 2.71 | 2.5299999 | 38 |
| 1735853400 | 2.54 | -0.16 | -5.93 | 2.73 | 2.87 | 2.5299999 | 273 |
| 1735594200 | 2.7 | 0.11 | 4.25 | 2.55 | 2.7 | 2.52 | 573 |
| 1735334940 | 2.59 | -0.12 | -4.43 | 2.61 | 2.7599999 | 2.56 | 237 |
| 1735248540 | 2.71 | -0.28 | -9.36 | 2.91 | 2.91 | 2.68 | 134 |
| 1734989340 | 2.99 | 0.22 | 7.94 | 2.67 | 2.99 | 2.5299999 | 233 |
| 1734730200 | 2.77 | 0.17 | 6.54 | 2.69 | 2.77 | 2.6 | 131 |
| 1734643800 | 2.6 | -0.02 | -0.76 | 2.6 | 2.7 | 2.6 | 179 |
| 1734557400 | 2.62 | 0.1 | 3.97 | 2.5299999 | 2.69 | 2.5299999 | 71 |
| 1734470940 | 2.52 | -0.19 | -7.01 | 2.72 | 2.77 | 2.52 | 157 |
| 1734384540 | 2.71 | 0.16 | 6.27 | 2.71 | 2.74 | 2.55 | 275 |
| 1734125340 | 2.55 | -0.19 | -6.93 | 2.71 | 2.71 | 2.52 | 226 |
| 1734039000 | 2.74 | 0.19 | 7.45 | 2.59 | 2.74 | 2.5099999 | 386 |
| 1733952540 | 2.55 | 0 | 0.00 | 2.55 | 2.71 | 2.55 | 64 |
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
