Premium
Vibra Energia S.A. (VBBR3)
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 | -0.58 | -3.27683615819 | 17.7 | 17.99 | 17.11 | 10808240 | 17.56460047 | CS |
| 4 | -1.37 | -7.40941049216 | 18.49 | 18.92 | 17.11 | 11621063 | 17.90243361 | CS |
| 12 | -4.93 | -22.358276644 | 22.05 | 23.46 | 17.11 | 10177154 | 20.0399156 | CS |
| 26 | -5.55 | -24.4816938685 | 22.67 | 27.14 | 17.11 | 8591056 | 22.15153329 | CS |
| 52 | -5.68 | -24.9122807018 | 22.8 | 27.14 | 17.11 | 8265833 | 22.81036207 | CS |
| 156 | -2.55 | -12.963904423 | 19.67 | 27.14 | 12.17 | 9753811 | 19.49884133 | CS |
| 260 | -11.53 | -40.2443280977 | 28.65 | 31.2 | 12.17 | 9614521 | 20.93331139 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737062940 | 17.12 | -0.75 | -4.20 | 17.9 | 17.9 | 17.11 | 7761700 |
| 1736976540 | 17.87 | 0.48 | 2.76 | 17.71 | 17.99 | 17.53 | 13307900 |
| 1736890140 | 17.39 | -0.11 | -0.63 | 17.43 | 17.59 | 17.25 | 14115000 |
| 1736803740 | 17.5 | 0.1 | 0.57 | 17.52 | 17.63 | 17.34 | 10257500 |
| 1736544540 | 17.4 | -0.21 | -1.19 | 17.57 | 17.66 | 17.3 | 7999400 |
| 1736458140 | 17.61 | -0.05 | -0.28 | 17.7 | 17.79 | 17.38 | 8361400 |
| 1736371740 | 17.66 | -0.36 | -2.00 | 17.83 | 18.03 | 17.6 | 16242600 |
| 1736285400 | 18.02 | 0.37 | 2.10 | 17.84 | 18.22 | 17.71 | 15294700 |
| 1736198940 | 17.65 | 0.05 | 0.28 | 17.7 | 17.89 | 17.42 | 14301200 |
| 1735939740 | 17.6 | -0.12 | -0.68 | 17.72 | 17.87 | 17.59 | 7856000 |
| 1735853400 | 17.72 | -0.12 | -0.67 | 17.83 | 17.98 | 17.6 | 11972900 |
| 1735594200 | 17.84 | -0.06 | -0.34 | 17.91 | 18.1 | 17.8 | 8144900 |
| 1735334940 | 17.9 | -0.23 | -1.27 | 18.26 | 18.26 | 17.76 | 9063200 |
| 1735248540 | 18.13 | -0.38 | -2.05 | 18.29 | 18.45 | 17.99 | 8554000 |
| 1734989340 | 18.51 | -0.25 | -1.33 | 18.92 | 18.92 | 18.47 | 9892400 |
| 1734730200 | 18.76 | 0.41 | 2.23 | 18.34 | 18.9 | 18.3 | 18186900 |
| 1734643800 | 18.35 | 0.25 | 1.38 | 18.49 | 18.55 | 18.04 | 12387000 |
| 1734557400 | 18.1 | -1.15 | -5.97 | 19.21 | 19.21 | 17.85 | 25887900 |
| 1734470940 | 19.25 | 0.1 | 0.52 | 19.31 | 19.34 | 19 | 14694000 |
| 1734384540 | 19.15 | -0.94 | -4.68 | 20.09 | 20.09 | 19.11 | 13690900 |
| 1734125340 | 20.09 | -0.26 | -1.28 | 20.27 | 20.37 | 20.06 | 8659400 |
| 1734039000 | 20.35 | -0.65 | -3.10 | 20.79 | 20.85 | 20.05 | 10524300 |
| 1733952540 | 21 | 0.35 | 1.69 | 20.66 | 21.33 | 20.39 | 8634800 |
| 1733866140 | 20.65 | 0.36 | 1.77 | 20.54 | 20.99 | 20.41 | 9363200 |
| 1733779740 | 20.29 | 0.1 | 0.50 | 20.2 | 20.64 | 20.19 | 8237600 |
| 1733520600 | 20.19 | -0.48 | -2.32 | 20.45 | 20.66 | 20.03 | 6709100 |
| 1733434200 | 20.67 | 0.31 | 1.52 | 20.6 | 20.82 | 20.5 | 7963800 |
| 1733347800 | 20.36 | -0.04 | -0.20 | 20.38 | 20.48 | 20.15 | 10165800 |
| 1733261340 | 20.4 | -0.06 | -0.29 | 20.52 | 20.79 | 20.2 | 11016600 |
| 1733174940 | 20.46 | -0.17 | -0.82 | 20.51 | 20.6 | 20.21 | 9803800 |
| 1732915740 | 20.63 | 0.27 | 1.33 | 20.36 | 20.76 | 20.04 | 15254300 |
| 1732829400 | 20.36 | -1.05 | -4.90 | 21.4 | 21.43 | 20.2 | 14005300 |
| 1732743000 | 21.41 | -0.64 | -2.90 | 22.13 | 22.23 | 21.38 | 6133400 |
| 1732656600 | 22.05 | 0.25 | 1.15 | 21.92 | 22.4 | 21.76 | 6568400 |
| 1732570140 | 21.8 | -0.03 | -0.14 | 21.86 | 21.94 | 21.7 | 7946900 |
| 1732310940 | 21.83 | 0.33 | 1.53 | 21.73 | 21.83 | 21.38 | 9221300 |
| 1732224600 | 21.5 | -0.3 | -1.38 | 21.56 | 21.74 | 21.25 | 9167400 |
| 1732051800 | 21.8 | 0 | 0.00 | 21.8 | 21.95 | 21.59 | 9294600 |
| 1731965340 | 21.8 | -0.41 | -1.85 | 22.32 | 22.32 | 21.75 | 8107100 |
| 1731619800 | 22.21 | -0.11 | -0.49 | 22.18 | 22.6 | 22.04 | 9742400 |
| 1731533400 | 22.32 | -0.11 | -0.49 | 22.4 | 22.53 | 21.98 | 9214500 |
| 1731446940 | 22.43 | -0.11 | -0.49 | 22.63 | 22.63 | 22.35 | 9106100 |
| 1731360540 | 22.54 | 0.09 | 0.40 | 22.45 | 22.73 | 22.4 | 7766900 |
| 1731101400 | 22.45 | 0.04 | 0.18 | 21.62 | 22.57 | 21.51 | 8640400 |
| 1731014940 | 22.41 | -0.88 | -3.78 | 23.06 | 23.2 | 22.28 | 15728800 |
| 1730928600 | 23.29 | 0.48 | 2.10 | 22.94 | 23.46 | 22.55 | 16876200 |
| 1730842200 | 22.81 | 0.19 | 0.84 | 22.48 | 22.89 | 22.24 | 8229700 |
| 1730755800 | 22.62 | 0.6 | 2.72 | 22.48 | 22.78 | 22.27 | 5959900 |
| 1730496600 | 22.02 | -0.31 | -1.39 | 22.54 | 22.54 | 21.98 | 6808200 |
| 1730410200 | 22.33 | 0.02 | 0.09 | 22.31 | 22.67 | 22.2 | 9604600 |
| 1730323800 | 22.31 | 0.19 | 0.86 | 22.25 | 22.56 | 22.22 | 4407000 |
| 1730237340 | 22.12 | -0.33 | -1.47 | 22.26 | 22.64 | 22.12 | 4520000 |
| 1730151000 | 22.45 | 0.55 | 2.51 | 22.1 | 22.55 | 22.01 | 4698900 |
| 1729891800 | 21.9 | -0.4 | -1.79 | 22.18 | 22.28 | 21.75 | 3562500 |
| 1729805400 | 22.3 | 0.21 | 0.95 | 22.05 | 22.54 | 21.92 | 7713300 |
| 1729719000 | 22.09 | -0.19 | -0.85 | 22.04 | 22.23 | 21.79 | 5090400 |
| 1729632600 | 22.28 | -0.44 | -1.94 | 22.44 | 22.57 | 22.14 | 6480700 |
| 1729546140 | 22.72 | 0.09 | 0.40 | 22.76 | 22.87 | 22.62 | 6984500 |
| 1729287000 | 22.63 | -0.03 | -0.13 | 22.78 | 23.06 | 22.57 | 6810400 |
| 1729200540 | 22.66 | -0.35 | -1.52 | 22.78 | 22.82 | 22.44 | 4233900 |
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
