Premium
Vivara Participacoes S.A. (VIVA3)
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 | 0.05 | 0.27027027027 | 18.5 | 19.15 | 18 | 3354400 | 18.75608967 | CS |
| 4 | -3.46 | -15.7201272149 | 22.01 | 22.06 | 18 | 3385506 | 19.83866726 | CS |
| 12 | -8.69 | -31.9016152717 | 27.24 | 27.24 | 18 | 3486609 | 22.94566889 | CS |
| 26 | -4.23 | -18.5689201054 | 22.78 | 29.27 | 18 | 3344608 | 24.68994577 | CS |
| 52 | -16.84 | -47.5840632947 | 35.39 | 35.78 | 18 | 3601923 | 25.09589091 | CS |
| 156 | -3.55 | -16.0633484163 | 22.1 | 35.78 | 18 | 2275368 | 25.4260451 | CS |
| 260 | -9.87 | -34.7290640394 | 28.42 | 35.78 | 9.31 | 1930111 | 25.14205497 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736544540 | 18.5 | -0.47 | -2.48 | 19.15 | 19.15 | 18 | 4532500 |
| 1736458140 | 18.97 | 0.06 | 0.32 | 18.95 | 19.06 | 18.66 | 1488900 |
| 1736371740 | 18.91 | -0.05 | -0.26 | 18.83 | 18.91 | 18.49 | 3805700 |
| 1736285400 | 18.96 | 0.14 | 0.74 | 19.14 | 19.14 | 18.52 | 3728800 |
| 1736198940 | 18.82 | 0.72 | 3.98 | 18.27 | 18.95 | 18.22 | 4748900 |
| 1735939740 | 18.1 | -0.45 | -2.43 | 18.5 | 18.73 | 18.07 | 2999700 |
| 1735853400 | 18.55 | -0.7 | -3.64 | 19.11 | 19.17 | 18.48 | 2802800 |
| 1735594200 | 19.25 | -0.02 | -0.10 | 19.28 | 19.43 | 18.9 | 1769100 |
| 1735334940 | 19.27 | 0.04 | 0.21 | 19.4 | 19.79 | 19.17 | 2328800 |
| 1735248540 | 19.23 | -0.73 | -3.66 | 19.98 | 20.08 | 19.17 | 5257000 |
| 1734989340 | 19.96 | -1.33 | -6.25 | 21.09 | 21.2 | 19.96 | 3921700 |
| 1734730200 | 21.29 | 0.05 | 0.24 | 21.26 | 21.69 | 20.72 | 3422000 |
| 1734643800 | 21.24 | 0.55 | 2.66 | 20.72 | 21.36 | 20.59 | 3272000 |
| 1734557400 | 20.69 | -0.61 | -2.86 | 21.36 | 21.59 | 20.47 | 5790800 |
| 1734470940 | 21.3 | 0.29 | 1.38 | 21.1 | 21.57 | 20.96 | 4008800 |
| 1734384540 | 21.01 | -0.4 | -1.87 | 21.32 | 21.61 | 20.99 | 2649700 |
| 1734125340 | 21.41 | -0.46 | -2.10 | 22.01 | 22.06 | 21.39 | 2173400 |
| 1734039000 | 21.87 | -1.09 | -4.75 | 22.9 | 22.9 | 21.76 | 3104300 |
| 1733952540 | 22.96 | 0.26 | 1.15 | 22.77 | 23.54 | 22.4 | 2602900 |
| 1733866140 | 22.7 | 0.4 | 1.79 | 22.5 | 22.98 | 22.37 | 2674400 |
| 1733779740 | 22.3 | -0.42 | -1.85 | 22.75 | 23.02 | 22.16 | 2460000 |
| 1733520600 | 22.72 | -0.56 | -2.41 | 23.22 | 23.54 | 22.46 | 2461000 |
| 1733434200 | 23.28 | 0.52 | 2.28 | 22.86 | 23.81 | 22.75 | 3076900 |
| 1733347800 | 22.76 | 0.07 | 0.31 | 22.65 | 23.08 | 22.59 | 2308800 |
| 1733261340 | 22.69 | 0.19 | 0.84 | 22.44 | 22.84 | 22.08 | 2872800 |
| 1733174940 | 22.5 | -0.43 | -1.88 | 22.46 | 22.9 | 22.1 | 4629400 |
| 1732915740 | 22.93 | 0.73 | 3.29 | 22.14 | 23.03 | 21.76 | 6916100 |
| 1732829400 | 22.2 | -1.42 | -6.01 | 23.33 | 23.38 | 21.86 | 6817800 |
| 1732743000 | 23.62 | -1.2 | -4.83 | 24.95 | 24.95 | 23.53 | 3145100 |
| 1732656600 | 24.82 | 0.62 | 2.56 | 24.42 | 25 | 24.05 | 2540900 |
| 1732570140 | 24.2 | 0.43 | 1.81 | 23.9 | 24.54 | 23.88 | 3429100 |
| 1732310940 | 23.77 | 0.57 | 2.46 | 23.21 | 23.77 | 23.2 | 2873500 |
| 1732224600 | 23.2 | -0.74 | -3.09 | 23.7 | 23.99 | 23.2 | 2559800 |
| 1732051800 | 23.94 | -0.01 | -0.04 | 23.95 | 24.37 | 23.72 | 3935300 |
| 1731965340 | 23.95 | -0.05 | -0.21 | 23.9 | 24.18 | 23.6 | 2375700 |
| 1731619800 | 24 | -0.31 | -1.28 | 24.19 | 24.45 | 23.91 | 3195000 |
| 1731533400 | 24.31 | -0.44 | -1.78 | 23.98 | 24.71 | 23.69 | 13142900 |
| 1731446940 | 24.75 | -0.42 | -1.67 | 25.95 | 25.95 | 24.5 | 3122600 |
| 1731360540 | 25.17 | -0.41 | -1.60 | 25.62 | 25.9 | 25.08 | 3112600 |
| 1731101400 | 25.58 | 0.63 | 2.53 | 24.5 | 25.92 | 24.16 | 7183300 |
| 1731014940 | 24.95 | -0.97 | -3.74 | 25.92 | 26.51 | 24.87 | 4665600 |
| 1730928600 | 25.92 | -0.22 | -0.84 | 25.34 | 26 | 25.07 | 3554000 |
| 1730842200 | 26.14 | 0.07 | 0.27 | 26.13 | 26.28 | 25.4 | 2124100 |
| 1730755800 | 26.07 | 1.4 | 5.67 | 25.19 | 26.07 | 25.04 | 3168700 |
| 1730496600 | 24.67 | -0.79 | -3.10 | 25.8 | 25.8 | 24.65 | 2956800 |
| 1730410200 | 25.46 | -0.34 | -1.32 | 25.58 | 25.86 | 25.27 | 2191500 |
| 1730323800 | 25.8 | 0.79 | 3.16 | 25.11 | 25.89 | 24.95 | 3120900 |
| 1730237340 | 25.01 | -0.15 | -0.60 | 25.22 | 25.4 | 24.62 | 2067600 |
| 1730151000 | 25.16 | 0.45 | 1.82 | 24.98 | 25.35 | 24.98 | 1671200 |
| 1729891800 | 24.71 | -0.97 | -3.78 | 25.67 | 25.83 | 24.64 | 2647100 |
| 1729805400 | 25.68 | 0.89 | 3.59 | 24.68 | 25.68 | 24.5 | 2526900 |
| 1729719000 | 24.79 | -0.74 | -2.90 | 25.39 | 25.41 | 24.75 | 3560000 |
| 1729632600 | 25.53 | -0.3 | -1.16 | 25.66 | 25.91 | 25.19 | 3879800 |
| 1729546140 | 25.83 | -0.24 | -0.92 | 26.4 | 26.62 | 25.71 | 3063100 |
| 1729287000 | 26.07 | -0.84 | -3.12 | 27.24 | 27.24 | 26.02 | 2371300 |
| 1729200540 | 26.91 | -0.05 | -0.19 | 26.36 | 27.01 | 26.13 | 1637800 |
| 1729114140 | 26.96 | 0.19 | 0.71 | 26.98 | 27.19 | 26.7 | 2096200 |
| 1729027740 | 26.77 | -0.02 | -0.07 | 26.8 | 27.29 | 26.57 | 1997800 |
| 1728941340 | 26.79 | -0.13 | -0.48 | 26.95 | 27.07 | 26.33 | 2297700 |
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
