Premium
Tpi Triunfo Participacoes Invests Sa (TPIS3F)
BOV
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct 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 |
|---|---|---|---|---|---|---|---|
| 1745962200 | 4.3099999 | -0.03 | -0.69 | 4.25 | 4.37 | 4.25 | 125 |
| 1745875800 | 4.34 | -0.09 | -2.03 | 4.45 | 4.45 | 4.3 | 377 |
| 1745616600 | 4.43 | 0.2 | 4.73 | 4.28 | 4.43 | 4.28 | 580 |
| 1745530200 | 4.23 | 0.07 | 1.68 | 4.26 | 4.32 | 4.23 | 362 |
| 1745443740 | 4.16 | -0.11 | -2.58 | 4.26 | 4.35 | 4.12 | 315 |
| 1745357400 | 4.2699999 | 0.11 | 2.64 | 4.16 | 4.33 | 4.16 | 498 |
| 1744925400 | 4.16 | 0.02 | 0.48 | 4.19 | 4.23 | 4.11 | 1262 |
| 1744839000 | 4.14 | 0.03 | 0.73 | 4.03 | 4.21 | 4.03 | 205 |
| 1744752600 | 4.11 | -0.05 | -1.20 | 4.08 | 4.24 | 4.08 | 281 |
| 1744666200 | 4.16 | -0.04 | -0.95 | 4.25 | 4.3099999 | 4.01 | 1450 |
| 1744407000 | 4.2 | -0.05 | -1.18 | 4.2 | 4.26 | 4.1 | 156 |
| 1744320600 | 4.25 | 0.22 | 5.46 | 4.15 | 4.25 | 4.08 | 254 |
| 1744234200 | 4.03 | -0.03 | -0.74 | 4.11 | 4.24 | 4.0199999 | 307 |
| 1744147800 | 4.0599999 | 0.01 | 0.25 | 4.1 | 4.5 | 4 | 457 |
| 1744061400 | 4.05 | -0.34 | -7.74 | 4.51 | 4.51 | 4.0199999 | 1656 |
| 1743802200 | 4.39 | -0.26 | -5.59 | 4.5 | 4.55 | 4.39 | 470 |
| 1743715800 | 4.65 | 0.07 | 1.53 | 4.55 | 4.71 | 4.49 | 417 |
| 1743629400 | 4.58 | -0.14 | -2.97 | 4.58 | 4.75 | 4.57 | 264 |
| 1743542940 | 4.72 | 0.02 | 0.43 | 4.97 | 5.1 | 4.55 | 778 |
| 1743456600 | 4.7 | -0.18 | -3.69 | 4.82 | 4.92 | 4.7 | 1449 |
| 1743197400 | 4.88 | -0.37 | -7.05 | 5.2 | 5.26 | 4.88 | 1326 |
| 1743111000 | 5.25 | 0.28 | 5.63 | 5.15 | 5.28 | 5.04 | 537 |
| 1743024600 | 4.97 | 0.11 | 2.26 | 4.94 | 5.15 | 4.94 | 643 |
| 1742938200 | 4.86 | 0.04 | 0.83 | 4.98 | 4.98 | 4.84 | 640 |
| 1742851740 | 4.82 | -0.04 | -0.82 | 5 | 5 | 4.8 | 1179 |
| 1742592600 | 4.86 | -0.25 | -4.89 | 5.1 | 5.17 | 4.85 | 1505 |
| 1742506200 | 5.11 | 0.31 | 6.46 | 5.08 | 5.15 | 4.82 | 1154 |
| 1742419800 | 4.8 | -0.12 | -2.44 | 5 | 5.08 | 4.74 | 6059 |
| 1742333400 | 4.92 | -0.14 | -2.77 | 5.12 | 5.28 | 4.85 | 9925 |
| 1742247000 | 5.0599999 | 0.47 | 10.24 | 4.54 | 5.21 | 4.37 | 12584 |
| 1741987800 | 4.59 | 0.49 | 11.95 | 4.15 | 4.7 | 4.15 | 55311 |
| 1741901400 | 4.1 | 0.02 | 0.49 | 4.09 | 4.2 | 4.09 | 1000 |
| 1741814940 | 4.08 | 0.1 | 2.51 | 4.05 | 4.08 | 4 | 513 |
| 1741728600 | 3.98 | 0.01 | 0.25 | 3.99 | 4.1 | 3.98 | 2808 |
| 1741642140 | 3.97 | -0.26 | -6.15 | 4.17 | 4.25 | 3.97 | 1300 |
| 1741382940 | 4.23 | -0.02 | -0.47 | 4.25 | 4.33 | 4.17 | 1233 |
| 1741296540 | 4.25 | 0.04 | 0.95 | 4.24 | 4.33 | 4.15 | 7387 |
| 1741210140 | 4.21 | -0.13 | -3.00 | 4.34 | 4.36 | 4.21 | 10818 |
| 1740778200 | 4.34 | 0.08 | 1.88 | 4.17 | 4.35 | 4.17 | 3549 |
| 1740691740 | 4.26 | 0.02 | 0.47 | 4.3 | 4.39 | 4.15 | 501 |
| 1740605400 | 4.24 | -0.1 | -2.30 | 4.29 | 4.35 | 4.13 | 15108 |
| 1740519000 | 4.34 | 0.21 | 5.08 | 4.15 | 4.37 | 4.14 | 346 |
| 1740432540 | 4.13 | -0.23 | -5.28 | 4.3099999 | 4.48 | 4.13 | 10487 |
| 1740173400 | 4.36 | -0.12 | -2.68 | 4.5 | 4.55 | 4.36 | 10957 |
| 1740087000 | 4.48 | 0.06 | 1.36 | 4.43 | 4.5 | 4.35 | 15554 |
| 1740000540 | 4.42 | -0.04 | -0.90 | 4.5 | 4.53 | 4.42 | 912 |
| 1739914140 | 4.46 | -0.05 | -1.11 | 4.49 | 4.54 | 4.46 | 256 |
| 1739827800 | 4.51 | 0 | 0.00 | 4.44 | 4.6 | 4.44 | 571 |
| 1739568600 | 4.51 | 0.1 | 2.27 | 4.4 | 4.59 | 4.4 | 405 |
| 1739482140 | 4.41 | -0.15 | -3.29 | 4.5 | 4.5 | 4.41 | 661 |
| 1739395740 | 4.5599999 | -0.11 | -2.36 | 4.5599999 | 4.65 | 4.5199999 | 506 |
| 1739309400 | 4.67 | 0.1 | 2.19 | 4.5199999 | 4.73 | 4.5199999 | 793 |
| 1739222940 | 4.57 | -0.19 | -3.99 | 4.85 | 5.08 | 4.5199999 | 1680 |
| 1738963800 | 4.76 | -0.14 | -2.86 | 4.85 | 4.93 | 4.76 | 284 |
| 1738877340 | 4.9 | -0.02 | -0.41 | 4.85 | 5.03 | 4.85 | 451 |
| 1738790940 | 4.92 | -0.02 | -0.40 | 4.94 | 4.98 | 4.86 | 618 |
| 1738704600 | 4.94 | -0.23 | -4.45 | 5.17 | 5.17 | 4.94 | 593 |
| 1738618200 | 5.17 | -0.05 | -0.96 | 5.3099999 | 5.3099999 | 5.16 | 653 |
| 1738358940 | 5.22 | 0.32 | 6.53 | 4.82 | 5.3099999 | 4.82 | 688 |
| 1738272540 | 4.9 | 0.04 | 0.82 | 4.85 | 4.99 | 4.83 | 573 |
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
