Premium
Grupo SBF S.A. (SBFG3)
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 | 0.38 | 3.42342342342 | 11.1 | 11.88 | 10.52 | 3141000 | 11.0908915 | CS |
| 4 | -2.08 | -15.3392330383 | 13.56 | 14.06 | 10.52 | 2938330 | 11.62901269 | CS |
| 12 | -5.12 | -30.843373494 | 16.6 | 16.8 | 10.52 | 2394500 | 13.08486663 | CS |
| 26 | 0.16 | 1.41342756184 | 11.32 | 18.84 | 10.52 | 2075034 | 14.26618228 | CS |
| 52 | -0.64 | -5.28052805281 | 12.12 | 18.84 | 10.41 | 2029836 | 13.36777524 | CS |
| 156 | -10.64 | -48.1012658228 | 22.12 | 27.88 | 6.28 | 2120785 | 13.3367058 | CS |
| 260 | -21.78 | -65.4840649429 | 33.26 | 54.09 | 6.28 | 1944308 | 19.07304636 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734730200 | 11.61 | 0.35 | 3.11 | 11.3 | 11.88 | 11.18 | 3075000 |
| 1734643800 | 11.26 | 0.56 | 5.23 | 10.67 | 11.3 | 10.55 | 3293200 |
| 1734557400 | 10.7 | -0.39 | -3.52 | 11.08 | 11.08 | 10.52 | 4101100 |
| 1734470940 | 11.09 | 0.19 | 1.74 | 10.98 | 11.22 | 10.79 | 2365100 |
| 1734384540 | 10.9 | -0.05 | -0.46 | 11.1 | 11.15 | 10.77 | 2870600 |
| 1734125340 | 10.95 | -0.49 | -4.28 | 11.39 | 11.51 | 10.95 | 1805900 |
| 1734039000 | 11.44 | -0.56 | -4.67 | 11.75 | 11.84 | 11.14 | 2741500 |
| 1733952540 | 12 | 0.99 | 8.99 | 11.1 | 12.18 | 10.88 | 4375800 |
| 1733866140 | 11.01 | 0.44 | 4.16 | 10.75 | 11.01 | 10.54 | 2677200 |
| 1733779740 | 10.57 | -0.49 | -4.43 | 11.14 | 11.19 | 10.54 | 3676500 |
| 1733520600 | 11.06 | -0.48 | -4.16 | 11.54 | 11.55 | 10.9 | 3120700 |
| 1733434200 | 11.54 | -0.1 | -0.86 | 11.77 | 12.02 | 11.49 | 3589800 |
| 1733347800 | 11.64 | -0.21 | -1.77 | 11.86 | 12 | 11.59 | 5512200 |
| 1733261340 | 11.85 | -0.29 | -2.39 | 12.14 | 12.23 | 11.72 | 3804400 |
| 1733174940 | 12.14 | -0.17 | -1.38 | 12.35 | 12.35 | 11.88 | 1804100 |
| 1732915740 | 12.31 | -0.09 | -0.73 | 12.4 | 12.45 | 11.82 | 2340400 |
| 1732829400 | 12.4 | -1 | -7.46 | 13.43 | 13.43 | 12.25 | 1980800 |
| 1732743000 | 13.4 | -0.41 | -2.97 | 13.81 | 13.94 | 13.25 | 2208100 |
| 1732656600 | 13.81 | 0.06 | 0.44 | 13.76 | 14.06 | 13.7 | 1680900 |
| 1732570140 | 13.75 | 0.3 | 2.23 | 13.56 | 13.75 | 13.41 | 1743300 |
| 1732310940 | 13.45 | 0.4 | 3.07 | 13.11 | 13.57 | 12.95 | 1692800 |
| 1732224600 | 13.05 | -0.39 | -2.90 | 13.27 | 13.28 | 12.76 | 3646100 |
| 1732051800 | 13.44 | 0.27 | 2.05 | 13.29 | 13.45 | 13 | 1402800 |
| 1731965340 | 13.17 | -0.07 | -0.53 | 13.28 | 13.4 | 13.05 | 1405400 |
| 1731619800 | 13.24 | -0.13 | -0.97 | 13.48 | 13.48 | 13.05 | 2093500 |
| 1731533400 | 13.37 | -0.15 | -1.11 | 13.48 | 13.69 | 13.13 | 2547300 |
| 1731446940 | 13.52 | -0.17 | -1.24 | 14.41 | 14.49 | 13.09 | 4213300 |
| 1731360540 | 13.69 | 0.09 | 0.66 | 13.62 | 13.92 | 13.45 | 1137400 |
| 1731101400 | 13.6 | -0.29 | -2.09 | 13.86 | 13.86 | 12.91 | 2871800 |
| 1731014940 | 13.89 | -0.51 | -3.54 | 14.42 | 14.62 | 13.84 | 1694200 |
| 1730928600 | 14.4 | 0.13 | 0.91 | 13.96 | 14.47 | 13.68 | 1386900 |
| 1730842200 | 14.27 | 0.01 | 0.07 | 14.1 | 14.27 | 13.86 | 1305800 |
| 1730755800 | 14.26 | 0.56 | 4.09 | 13.9 | 14.42 | 13.82 | 1579500 |
| 1730496600 | 13.7 | -0.8 | -5.52 | 14.47 | 14.47 | 13.46 | 3301100 |
| 1730410200 | 14.5 | -0.14 | -0.96 | 14.64 | 14.76 | 14.36 | 1726500 |
| 1730323800 | 14.64 | 0.29 | 2.02 | 14.39 | 14.82 | 14.37 | 1046300 |
| 1730237340 | 14.35 | 0.26 | 1.85 | 14.09 | 14.48 | 14.06 | 1041700 |
| 1730151000 | 14.09 | 0.14 | 1.00 | 14.14 | 14.27 | 14.02 | 967900 |
| 1729891800 | 13.95 | -0.2 | -1.41 | 14.2 | 14.34 | 13.91 | 2035100 |
| 1729805400 | 14.15 | 0.48 | 3.51 | 13.66 | 14.23 | 13.56 | 2229800 |
| 1729719000 | 13.67 | -0.2 | -1.44 | 13.83 | 13.92 | 13.43 | 2263600 |
| 1729632600 | 13.87 | -0.18 | -1.28 | 13.91 | 14.1 | 13.62 | 2019600 |
| 1729546140 | 14.05 | 0.41 | 3.01 | 13.64 | 14.15 | 13.61 | 2148200 |
| 1729287000 | 13.64 | 0.04 | 0.29 | 13.61 | 13.71 | 13.1 | 4949100 |
| 1729200540 | 13.6 | -1.07 | -7.29 | 14.35 | 14.35 | 13.51 | 3862700 |
| 1729114140 | 14.67 | 0.08 | 0.55 | 14.76 | 14.91 | 14.42 | 1360000 |
| 1729027740 | 14.59 | -0.38 | -2.54 | 15.01 | 15.24 | 14.38 | 2204400 |
| 1728941340 | 14.97 | 0.17 | 1.15 | 14.72 | 15.18 | 14.54 | 2657600 |
| 1728682200 | 14.8 | 0.11 | 0.75 | 14.57 | 14.86 | 14.35 | 1761800 |
| 1728595740 | 14.69 | 0.31 | 2.16 | 14.49 | 14.7 | 14.15 | 2700300 |
| 1728509400 | 14.38 | -0.46 | -3.10 | 14.83 | 14.83 | 14.24 | 1259000 |
| 1728422940 | 14.84 | 0.33 | 2.27 | 14.44 | 14.88 | 14.28 | 1738500 |
| 1728336600 | 14.51 | -0.46 | -3.07 | 15 | 15.08 | 14.24 | 1938500 |
| 1728077400 | 14.97 | -0.75 | -4.77 | 15.72 | 15.72 | 14.92 | 2164600 |
| 1727991000 | 15.72 | 0.18 | 1.16 | 15.44 | 15.81 | 15.24 | 2277700 |
| 1727904540 | 15.54 | -0.51 | -3.18 | 16.309999 | 16.44 | 15.48 | 2939300 |
| 1727818200 | 16.05 | -0.45 | -2.73 | 16.37 | 16.7 | 15.9 | 1594100 |
| 1727731800 | 16.5 | 0 | 0.00 | 16.6 | 16.8 | 16.37 | 950200 |
| 1727472600 | 16.5 | 0.24 | 1.48 | 16.469999 | 16.95 | 16.36 | 1362800 |
| 1727386140 | 16.26 | -0.15 | -0.91 | 16.44 | 16.579999 | 16.14 | 1018900 |
| 1727299740 | 16.41 | -0.11 | -0.67 | 16.61 | 16.83 | 16.28 | 963300 |
| 1727213400 | 16.52 | 0.05 | 0.30 | 16.55 | 16.7 | 16.23 | 1098100 |
| 1727127000 | 16.469999 | -0.26 | -1.55 | 16.7 | 16.7 | 16.129999 | 1525000 |
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
