Premium
Cia Saneamento Do Parana Sanepar (SAPR4F)
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 |
|---|---|---|---|---|---|---|---|
| 1739827800 | 5.54 | 0.1 | 1.84 | 5.41 | 5.54 | 5.41 | 42324 |
| 1739568600 | 5.44 | 0.02 | 0.37 | 5.41 | 5.45 | 5.36 | 37532 |
| 1739482140 | 5.42 | 0 | 0.00 | 5.41 | 5.43 | 5.37 | 26468 |
| 1739395740 | 5.42 | 0.01 | 0.18 | 5.44 | 5.45 | 5.35 | 31291 |
| 1739309400 | 5.41 | -0.04 | -0.73 | 5.48 | 5.49 | 5.37 | 37005 |
| 1739222940 | 5.45 | 0.07 | 1.30 | 5.44 | 5.48 | 5.37 | 48350 |
| 1738963800 | 5.38 | -0.07 | -1.28 | 5.45 | 5.5 | 5.38 | 46738 |
| 1738877340 | 5.45 | 0.11 | 2.06 | 5.39 | 5.45 | 5.36 | 46596 |
| 1738790940 | 5.34 | 0.04 | 0.75 | 5.33 | 5.43 | 5.26 | 41458 |
| 1738704600 | 5.3 | 0.05 | 0.95 | 5.25 | 5.38 | 5.22 | 40544 |
| 1738618200 | 5.25 | 0.11 | 2.14 | 5.16 | 5.25 | 5.11 | 75439 |
| 1738358940 | 5.14 | -0.07 | -1.34 | 5.21 | 5.3 | 5.13 | 57131 |
| 1738272540 | 5.21 | 0.09 | 1.76 | 5.12 | 5.21 | 5.11 | 44042 |
| 1738186200 | 5.12 | -0.02 | -0.39 | 5.18 | 5.2 | 5.11 | 42894 |
| 1738099740 | 5.14 | -0.03 | -0.58 | 5.14 | 5.21 | 5.1 | 38691 |
| 1738013340 | 5.17 | 0.06 | 1.17 | 5.13 | 5.18 | 5.09 | 47531 |
| 1737754200 | 5.11 | -0.07 | -1.35 | 5.1 | 5.17 | 5.08 | 40674 |
| 1737667740 | 5.18 | -0.07 | -1.33 | 5.14 | 5.19 | 5.08 | 44044 |
| 1737581400 | 5.25 | 0 | 0.00 | 5.25 | 5.25 | 5.25 | 0 |
| 1737495000 | 5.25 | 0.05 | 0.96 | 5.23 | 5.33 | 5.21 | 35398 |
| 1737408600 | 5.2 | 0.01 | 0.19 | 5.18 | 5.28 | 5.14 | 52360 |
| 1737149400 | 5.19 | 0.13 | 2.57 | 5.08 | 5.19 | 5.0199999 | 52673 |
| 1737062940 | 5.0599999 | -0.12 | -2.32 | 5.19 | 5.19 | 5.0199999 | 76647 |
| 1736976540 | 5.18 | 0.08 | 1.57 | 5.11 | 5.18 | 5.08 | 55071 |
| 1736890140 | 5.1 | 0.02 | 0.39 | 5.09 | 5.15 | 5.0199999 | 59816 |
| 1736803740 | 5.08 | -0.11 | -2.12 | 5.16 | 5.17 | 5.01 | 89335 |
| 1736544540 | 5.19 | -0.1 | -1.89 | 5.21 | 5.29 | 5.09 | 80937 |
| 1736458140 | 5.29 | 0.04 | 0.76 | 5.3099999 | 5.34 | 5.21 | 56779 |
| 1736371740 | 5.25 | 0.05 | 0.96 | 5.25 | 5.33 | 5.2 | 72907 |
| 1736285400 | 5.2 | 0 | 0.00 | 5.22 | 5.2699999 | 5.19 | 56455 |
| 1736198940 | 5.2 | 0.1 | 1.96 | 5.09 | 5.22 | 5.03 | 80716 |
| 1735939740 | 5.1 | -0.22 | -4.14 | 5.34 | 5.48 | 5.1 | 86229 |
| 1735853400 | 5.32 | -0.25 | -4.49 | 5.45 | 5.48 | 5.3099999 | 72170 |
| 1735594200 | 5.57 | 0 | 0.00 | 5.6 | 5.64 | 5.51 | 46899 |
| 1735334940 | 5.57 | 0.11 | 2.01 | 5.47 | 5.59 | 5.42 | 42355 |
| 1735248540 | 5.46 | 0.03 | 0.55 | 5.48 | 5.5 | 5.36 | 65050 |
| 1734989340 | 5.43 | -0.17 | -3.04 | 5.61 | 5.61 | 5.42 | 73174 |
| 1734730200 | 5.6 | 0.12 | 2.19 | 5.54 | 5.6 | 5.5199999 | 49323 |
| 1734643800 | 5.48 | 0 | 0.00 | 5.54 | 5.58 | 5.44 | 38795 |
| 1734557400 | 5.48 | -0.16 | -2.84 | 5.6 | 5.67 | 5.48 | 37051 |
| 1734470940 | 5.64 | 0 | 0.00 | 5.62 | 5.69 | 5.54 | 35285 |
| 1734384540 | 5.64 | -0.01 | -0.18 | 5.63 | 5.7 | 5.59 | 39950 |
| 1734125340 | 5.65 | -0.06 | -1.05 | 5.63 | 5.71 | 5.61 | 37951 |
| 1734039000 | 5.71 | -0.1 | -1.72 | 5.8 | 5.83 | 5.57 | 43319 |
| 1733952540 | 5.8099999 | -0.22 | -3.65 | 5.96 | 6.03 | 5.75 | 39859 |
| 1733866140 | 6.03 | 0.12 | 2.03 | 5.88 | 6.14 | 5.88 | 34067 |
| 1733779740 | 5.91 | -0.27 | -4.37 | 6.2 | 6.22 | 5.89 | 56291 |
| 1733520600 | 6.18 | -0.18 | -2.83 | 6.4 | 6.41 | 6.16 | 43793 |
| 1733434200 | 6.36 | 0.11 | 1.76 | 6.26 | 6.38 | 6.24 | 37251 |
| 1733347800 | 6.25 | -0.06 | -0.95 | 6.33 | 6.4 | 6.18 | 32675 |
| 1733261340 | 6.3099999 | 0.04 | 0.64 | 6.26 | 6.39 | 6.15 | 42974 |
| 1733174940 | 6.2699999 | 0.33 | 5.56 | 6 | 6.29 | 5.93 | 62383 |
| 1732915740 | 5.94 | 0.24 | 4.21 | 5.71 | 6.07 | 5.6 | 47026 |
| 1732829400 | 5.7 | 0.13 | 2.33 | 5.61 | 5.79 | 5.53 | 52070 |
| 1732743000 | 5.57 | 0.1 | 1.83 | 5.45 | 5.69 | 5.43 | 43705 |
| 1732656600 | 5.47 | 0.22 | 4.19 | 5.25 | 5.47 | 5.25 | 38882 |
| 1732570140 | 5.25 | -0.01 | -0.19 | 5.25 | 5.2699999 | 5.22 | 60841 |
| 1732310940 | 5.26 | 0.06 | 1.15 | 5.2 | 5.26 | 5.16 | 50453 |
| 1732224600 | 5.2 | -0.01 | -0.19 | 5.22 | 5.25 | 5.18 | 64223 |
| 1732051800 | 5.21 | 0.03 | 0.58 | 5.24 | 5.2699999 | 5.18 | 52496 |
| 1731965340 | 5.18 | -0.02 | -0.38 | 5.23 | 5.28 | 5.17 | 90427 |
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
