Premium
Tpi Triunfo Participacoes Invests Sa (TPIS3)
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 | 0.11 | 2.58823529412 | 4.25 | 4.7 | 3.93 | 33940 | 4.06672363 | CS |
| 4 | -0.13 | -2.89532293987 | 4.49 | 4.7 | 3.93 | 28889 | 4.24156923 | CS |
| 12 | -1.37 | -23.9092495637 | 5.73 | 6 | 3.93 | 30487 | 4.84426897 | CS |
| 26 | -0.95 | -17.8907721281 | 5.31 | 7.39 | 3.93 | 58171 | 5.89779292 | CS |
| 52 | 0.51 | 13.2467532468 | 3.85 | 7.39 | 3.59 | 67168 | 5.06524488 | CS |
| 156 | -2.28 | -34.3373493976 | 6.64 | 8.64 | 3.06 | 296076 | 5.39101647 | CS |
| 260 | -0.68 | -13.4920634921 | 5.04 | 19.84 | 2.88 | 988819 | 9.76278263 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741987800 | 4.36 | 0.18 | 4.31 | 4.18 | 4.7 | 4.17 | 167100 |
| 1741901400 | 4.18 | 0.09 | 2.20 | 4.09 | 4.23 | 4.09 | 21200 |
| 1741814940 | 4.09 | 0.05 | 1.24 | 4.07 | 4.09 | 4.03 | 17900 |
| 1741728600 | 4.04 | 0 | 0.00 | 4.01 | 4.12 | 4.01 | 27400 |
| 1741642140 | 4.04 | -0.21 | -4.94 | 4.25 | 4.26 | 3.93 | 100000 |
| 1741382940 | 4.25 | -0.01 | -0.23 | 4.25 | 4.32 | 4.24 | 3200 |
| 1741296540 | 4.26 | 0.02 | 0.47 | 4.32 | 4.36 | 4.2 | 6400 |
| 1741210140 | 4.24 | -0.12 | -2.75 | 4.37 | 4.37 | 4.24 | 7400 |
| 1740778200 | 4.36 | 0.04 | 0.93 | 4.3099999 | 4.37 | 4.2 | 21400 |
| 1740691740 | 4.32 | 0 | 0.00 | 4.35 | 4.4 | 4.24 | 12300 |
| 1740605400 | 4.32 | 0.09 | 2.13 | 4.33 | 4.37 | 4.23 | 11000 |
| 1740519000 | 4.23 | 0.13 | 3.17 | 4.17 | 4.39 | 4.17 | 23100 |
| 1740432540 | 4.1 | -0.21 | -4.87 | 4.39 | 4.5 | 4.05 | 70200 |
| 1740173400 | 4.3099999 | -0.09 | -2.05 | 4.49 | 4.58 | 4.3099999 | 34200 |
| 1740087000 | 4.4 | -0.03 | -0.68 | 4.46 | 4.51 | 4.3099999 | 23500 |
| 1740000540 | 4.43 | -0.03 | -0.67 | 4.54 | 4.57 | 4.43 | 12400 |
| 1739914140 | 4.46 | -0.02 | -0.45 | 4.57 | 4.58 | 4.46 | 11900 |
| 1739827800 | 4.48 | 0.04 | 0.90 | 4.61 | 4.61 | 4.48 | 32300 |
| 1739568600 | 4.44 | -0.03 | -0.67 | 4.49 | 4.58 | 4.44 | 84200 |
| 1739482140 | 4.47 | -0.02 | -0.45 | 4.46 | 4.5 | 4.42 | 11200 |
| 1739395740 | 4.49 | -0.14 | -3.02 | 4.65 | 4.65 | 4.49 | 13000 |
| 1739309400 | 4.63 | 0.01 | 0.22 | 4.55 | 4.73 | 4.55 | 21600 |
| 1739222940 | 4.62 | -0.23 | -4.74 | 4.88 | 4.99 | 4.5 | 121800 |
| 1738963800 | 4.85 | 0 | 0.00 | 4.87 | 4.88 | 4.79 | 19300 |
| 1738877340 | 4.85 | -0.15 | -3.00 | 4.9 | 5 | 4.84 | 7800 |
| 1738790940 | 5 | 0.07 | 1.42 | 5.07 | 5.07 | 4.84 | 11800 |
| 1738704600 | 4.93 | -0.17 | -3.33 | 5.05 | 5.14 | 4.93 | 17400 |
| 1738618200 | 5.1 | -0.2 | -3.77 | 5.17 | 5.36 | 5.1 | 18000 |
| 1738358940 | 5.3 | 0.39 | 7.94 | 5 | 5.35 | 5 | 64000 |
| 1738272540 | 4.91 | 0.03 | 0.61 | 4.89 | 4.97 | 4.88 | 11200 |
| 1738186200 | 4.88 | -0.05 | -1.01 | 4.91 | 4.96 | 4.76 | 19800 |
| 1738099740 | 4.93 | 0 | 0.00 | 4.95 | 5.01 | 4.93 | 3800 |
| 1738013340 | 4.93 | 0.01 | 0.20 | 4.92 | 5.0599999 | 4.9 | 26700 |
| 1737754200 | 4.92 | -0.07 | -1.40 | 5.03 | 5.03 | 4.92 | 7400 |
| 1737667740 | 4.99 | 0.11 | 2.25 | 5 | 5.0599999 | 4.91 | 14300 |
| 1737581400 | 4.88 | 0 | 0.00 | 4.88 | 4.88 | 4.88 | 0 |
| 1737495000 | 4.88 | -0.06 | -1.21 | 5.08 | 5.08 | 4.88 | 10300 |
| 1737408600 | 4.94 | -0.04 | -0.80 | 5 | 5.2 | 4.88 | 34100 |
| 1737149400 | 4.98 | -0.1 | -1.97 | 5.12 | 5.16 | 4.98 | 18000 |
| 1737062940 | 5.08 | -0.22 | -4.15 | 5.21 | 5.39 | 5.08 | 10100 |
| 1736976540 | 5.3 | 0.2 | 3.92 | 5.1 | 5.41 | 5.0599999 | 19900 |
| 1736890140 | 5.1 | -0.02 | -0.39 | 5.08 | 5.28 | 5.08 | 7000 |
| 1736803740 | 5.12 | -0.2 | -3.76 | 5.29 | 5.29 | 5.12 | 17600 |
| 1736544540 | 5.32 | -0.38 | -6.67 | 5.65 | 5.65 | 5.3099999 | 38400 |
| 1736458140 | 5.7 | 0.22 | 4.01 | 5.48 | 5.7 | 5.47 | 4200 |
| 1736371740 | 5.48 | -0.04 | -0.72 | 5.7699999 | 5.7699999 | 5.48 | 8600 |
| 1736285400 | 5.5199999 | -0.38 | -6.44 | 5.66 | 6 | 5.42 | 101100 |
| 1736198940 | 5.9 | 0.65 | 12.38 | 5.25 | 5.9 | 5.2 | 46800 |
| 1735939740 | 5.25 | 0.21 | 4.17 | 5.11 | 5.25 | 4.99 | 22400 |
| 1735853400 | 5.04 | -0.11 | -2.14 | 5.2 | 5.3 | 5.04 | 41500 |
| 1735594200 | 5.15 | 0 | 0.00 | 5.3 | 5.3 | 4.68 | 186100 |
| 1735334940 | 5.15 | -0.05 | -0.96 | 5.35 | 5.35 | 4.95 | 58600 |
| 1735248540 | 5.2 | -0.24 | -4.41 | 5.32 | 5.5599999 | 5.2 | 47900 |
| 1734989340 | 5.44 | 0.01 | 0.18 | 5.2699999 | 5.64 | 5.26 | 25600 |
| 1734730200 | 5.43 | -0.31 | -5.40 | 5.73 | 5.73 | 5.43 | 24600 |
| 1734643800 | 5.74 | 0.08 | 1.41 | 5.7 | 5.74 | 5.29 | 38800 |
| 1734557400 | 5.66 | 0.27 | 5.01 | 5.35 | 5.72 | 5 | 115400 |
| 1734470940 | 5.39 | -0.41 | -7.07 | 5.7 | 5.7699999 | 5.33 | 41300 |
| 1734384540 | 5.8 | -0.33 | -5.38 | 6.23 | 6.2699999 | 5.8 | 78200 |
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
