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 |
|---|---|---|---|---|---|---|---|
| 1734989340 | 5.33 | -0.26 | -4.65 | 5.45 | 5.68 | 5.3 | 760 |
| 1734730200 | 5.59 | -0.03 | -0.53 | 5.66 | 5.69 | 5.35 | 521 |
| 1734643800 | 5.62 | -0.03 | -0.53 | 5.42 | 5.64 | 5.3 | 721 |
| 1734557400 | 5.65 | 0.26 | 4.82 | 5.38 | 5.7 | 5.0199999 | 1299 |
| 1734470940 | 5.39 | -0.48 | -8.18 | 5.85 | 5.85 | 5.3099999 | 1140 |
| 1734384540 | 5.87 | -0.33 | -5.32 | 6.22 | 6.24 | 5.83 | 2038 |
| 1734125340 | 6.2 | 0.2 | 3.33 | 5.98 | 6.21 | 5.97 | 1257 |
| 1734039000 | 6 | -0.33 | -5.21 | 6.48 | 6.49 | 6 | 1399 |
| 1733952540 | 6.33 | 0.49 | 8.39 | 5.72 | 6.43 | 5.71 | 2243 |
| 1733866140 | 5.84 | -0.29 | -4.73 | 6.04 | 6.3099999 | 5.83 | 866 |
| 1733779740 | 6.13 | -0.36 | -5.55 | 6.24 | 6.49 | 6.13 | 1824 |
| 1733520600 | 6.49 | -0.01 | -0.15 | 6.55 | 6.58 | 6.1 | 866 |
| 1733434200 | 6.5 | 0 | 0.00 | 6.49 | 6.72 | 6.49 | 499 |
| 1733347800 | 6.5 | -0.14 | -2.11 | 6.5 | 6.79 | 6.5 | 681 |
| 1733261340 | 6.64 | -0.13 | -1.92 | 6.92 | 6.92 | 6.53 | 497 |
| 1733174940 | 6.77 | 0.57 | 9.19 | 6.28 | 6.91 | 6.23 | 2507 |
| 1732915740 | 6.2 | -0.12 | -1.90 | 6.22 | 6.57 | 5.68 | 2083 |
| 1732829400 | 6.32 | -0.4 | -5.95 | 6.5 | 6.7 | 6.25 | 965 |
| 1732743000 | 6.72 | 0.06 | 0.90 | 6.6 | 6.85 | 6.55 | 705 |
| 1732656600 | 6.66 | -0.29 | -4.17 | 6.6 | 6.83 | 6.6 | 613 |
| 1732570140 | 6.95 | 0.38 | 5.78 | 6.57 | 6.95 | 6.5 | 1848 |
| 1732310940 | 6.57 | -0.01 | -0.15 | 6.5599999 | 6.73 | 6.5599999 | 471 |
| 1732224600 | 6.58 | -0.15 | -2.23 | 6.72 | 6.72 | 6.55 | 493 |
| 1732051800 | 6.73 | 0.24 | 3.70 | 6.5599999 | 6.87 | 6.49 | 633 |
| 1731965340 | 6.49 | -0.08 | -1.22 | 6.51 | 6.81 | 6.49 | 1103 |
| 1731619800 | 6.57 | -0.19 | -2.81 | 6.77 | 6.92 | 6.4 | 1242 |
| 1731533400 | 6.76 | -0.14 | -2.03 | 6.9 | 6.93 | 6.68 | 1309 |
| 1731446940 | 6.9 | 0.01 | 0.15 | 6.76 | 6.93 | 6.63 | 1086 |
| 1731360540 | 6.89 | -0.17 | -2.41 | 7 | 7.16 | 6.8 | 4129 |
| 1731101400 | 7.06 | -0.04 | -0.56 | 6.89 | 7.06 | 6.35 | 2448 |
| 1731014940 | 7.1 | 0.09 | 1.28 | 7.09 | 7.1 | 6.7 | 1279 |
| 1730928600 | 7.01 | 0.01 | 0.14 | 7.07 | 7.1 | 6.83 | 1168 |
| 1730842200 | 7 | 0.12 | 1.74 | 6.92 | 7.14 | 6.85 | 944 |
| 1730755800 | 6.88 | 0.27 | 4.08 | 6.66 | 6.98 | 6.66 | 1736 |
| 1730496600 | 6.61 | -0.19 | -2.79 | 6.67 | 6.8 | 6.58 | 1061 |
| 1730410200 | 6.8 | 0.19 | 2.87 | 6.68 | 6.85 | 6.66 | 1144 |
| 1730323800 | 6.61 | -0.03 | -0.45 | 6.63 | 6.79 | 6.6 | 2186 |
| 1730237340 | 6.64 | 0.02 | 0.30 | 6.83 | 6.86 | 6.53 | 1574 |
| 1730151000 | 6.62 | 0 | 0.00 | 6.6 | 6.95 | 6.6 | 2499 |
| 1729891800 | 6.62 | -0.26 | -3.78 | 7.02 | 7.33 | 6.5599999 | 2486 |
| 1729805400 | 6.88 | 0.03 | 0.44 | 6.92 | 7.1 | 6.86 | 3700 |
| 1729719000 | 6.85 | 0.25 | 3.79 | 6.6 | 6.95 | 6.6 | 2977 |
| 1729632600 | 6.6 | 0 | 0.00 | 6.59 | 6.94 | 6.34 | 1879 |
| 1729546140 | 6.6 | 0.48 | 7.84 | 6.0599999 | 6.6 | 6.0599999 | 3601 |
| 1729287000 | 6.12 | 0.06 | 0.99 | 5.96 | 6.22 | 5.96 | 1354 |
| 1729200540 | 6.0599999 | -0.06 | -0.98 | 6.12 | 6.25 | 5.97 | 1885 |
| 1729114140 | 6.12 | 0.13 | 2.17 | 6 | 6.3099999 | 6 | 1582 |
| 1729027740 | 5.99 | 0.03 | 0.50 | 6.1 | 6.1 | 5.62 | 963 |
| 1728941340 | 5.96 | 0.22 | 3.83 | 6.05 | 6.15 | 5.8 | 1738 |
| 1728682200 | 5.74 | 0.22 | 3.99 | 5.59 | 6.04 | 5.5 | 2905 |
| 1728595740 | 5.5199999 | 0.12 | 2.22 | 5.3099999 | 5.67 | 5.3 | 1325 |
| 1728509400 | 5.4 | -0.14 | -2.53 | 5.62 | 5.62 | 5.29 | 665 |
| 1728422940 | 5.54 | 0.08 | 1.47 | 5.45 | 5.61 | 5.35 | 876 |
| 1728336600 | 5.46 | 0.19 | 3.61 | 5.33 | 5.59 | 5.2 | 2199 |
| 1728077400 | 5.2699999 | 0.06 | 1.15 | 5.26 | 5.32 | 5.26 | 698 |
| 1727991000 | 5.21 | -0.14 | -2.62 | 5.4 | 5.4 | 5.16 | 642 |
| 1727904540 | 5.35 | 0.09 | 1.71 | 5.16 | 5.35 | 5.16 | 517 |
| 1727818200 | 5.26 | 0.06 | 1.15 | 5.22 | 5.3 | 5.18 | 1440 |
| 1727731800 | 5.2 | 0.02 | 0.39 | 5.07 | 5.25 | 5.07 | 398 |
| 1727472600 | 5.18 | 0.05 | 0.97 | 5.19 | 5.3099999 | 5.13 | 823 |
| 1727386140 | 5.13 | -0.04 | -0.77 | 5.09 | 5.41 | 5.09 | 1604 |
| 1727299740 | 5.17 | 0.17 | 3.40 | 4.98 | 5.3 | 4.96 | 1862 |
| 1727213400 | 5 | 0.05 | 1.01 | 4.95 | 5.12 | 4.95 | 6013 |
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
