Premium
Vivara Participacoes S.A. (VIVA3F)
BOV
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| 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 |
|---|---|---|---|---|---|---|---|
| 1742333400 | 17.8 | 0 | 0.00 | 17.46 | 18 | 17.46 | 10094 |
| 1742247000 | 17.8 | 0.11 | 0.62 | 17.96 | 18.13 | 17.07 | 13902 |
| 1741987800 | 17.69 | -0.1 | -0.56 | 18.01 | 18.09 | 17.46 | 10096 |
| 1741901400 | 17.79 | -0.5 | -2.73 | 18.03 | 18.21 | 17.52 | 7490 |
| 1741814940 | 18.29 | -0.34 | -1.83 | 18.47 | 18.59 | 17.68 | 9655 |
| 1741728600 | 18.63 | 0.81 | 4.55 | 17.74 | 18.7 | 17.64 | 7229 |
| 1741642140 | 17.82 | -0.08 | -0.45 | 17.73 | 18.13 | 17.47 | 8517 |
| 1741382940 | 17.9 | 1.1 | 6.55 | 16.97 | 17.9 | 16.57 | 10300 |
| 1741296540 | 16.8 | 0.34 | 2.07 | 16.649999 | 16.95 | 16.6 | 11486 |
| 1741210140 | 16.46 | -0.73 | -4.25 | 17.06 | 17.22 | 16.329999 | 14687 |
| 1740778200 | 17.19 | -0.46 | -2.61 | 17.5 | 17.94 | 17.08 | 12783 |
| 1740691740 | 17.65 | -0.09 | -0.51 | 17.7 | 17.94 | 17.18 | 10995 |
| 1740605400 | 17.74 | -0.36 | -1.99 | 18.3 | 18.32 | 17.57 | 13534 |
| 1740519000 | 18.1 | -0.17 | -0.93 | 18.69 | 18.69 | 18.08 | 9050 |
| 1740432540 | 18.27 | -0.95 | -4.94 | 19.17 | 19.29 | 16.83 | 11935 |
| 1740173400 | 19.22 | 0.21 | 1.10 | 19.23 | 19.3 | 18.76 | 7219 |
| 1740087000 | 19.01 | 0.05 | 0.26 | 19.11 | 19.51 | 18.84 | 5954 |
| 1740000540 | 18.96 | -0.36 | -1.86 | 19.19 | 19.19 | 18.8 | 6624 |
| 1739914140 | 19.32 | -0.11 | -0.57 | 19.64 | 19.64 | 19.15 | 8628 |
| 1739827800 | 19.43 | 0.32 | 1.67 | 19.3 | 19.8 | 19.02 | 11878 |
| 1739568600 | 19.11 | 0.72 | 3.92 | 18.81 | 19.11 | 18.45 | 11309 |
| 1739482140 | 18.39 | -0.36 | -1.92 | 18.76 | 18.78 | 18.17 | 13768 |
| 1739395740 | 18.75 | -0.95 | -4.82 | 19.86 | 19.86 | 18.63 | 18954 |
| 1739309400 | 19.7 | -0.43 | -2.14 | 20.31 | 20.5 | 19.44 | 13407 |
| 1739222940 | 20.13 | 0.13 | 0.65 | 20.2 | 20.54 | 20.07 | 5593 |
| 1738963800 | 20 | -0.71 | -3.43 | 20.8 | 20.8 | 19.8 | 10593 |
| 1738877340 | 20.71 | 0.1 | 0.49 | 20.73 | 20.95 | 20.65 | 5317 |
| 1738790940 | 20.61 | -0.91 | -4.23 | 21.16 | 21.53 | 20.48 | 6066 |
| 1738704600 | 21.52 | 0.17 | 0.80 | 21.54 | 21.54 | 21.03 | 5300 |
| 1738618200 | 21.35 | 0.07 | 0.33 | 21.33 | 21.83 | 21.16 | 7837 |
| 1738358940 | 21.28 | -0.6 | -2.74 | 21.99 | 22.2 | 21.26 | 6311 |
| 1738272540 | 21.88 | 1.03 | 4.94 | 20.88 | 22.3 | 20.72 | 10490 |
| 1738186200 | 20.85 | 0.47 | 2.31 | 20.51 | 21 | 20.22 | 5100 |
| 1738099740 | 20.38 | -0.63 | -3.00 | 21.2 | 21.2 | 20.32 | 5744 |
| 1738013340 | 21.01 | 0.69 | 3.40 | 20.22 | 21.18 | 20.13 | 8327 |
| 1737754200 | 20.32 | 0.33 | 1.65 | 20.12 | 20.37 | 19.84 | 7331 |
| 1737667740 | 19.99 | -0.11 | -0.55 | 20.45 | 20.5 | 19.77 | 7870 |
| 1737581400 | 20.1 | 0.2 | 1.01 | 19.8 | 20.36 | 19.62 | 9980 |
| 1737495000 | 19.9 | 0.4 | 2.05 | 19.44 | 20 | 19.42 | 7140 |
| 1737408600 | 19.5 | 0.22 | 1.14 | 19.24 | 19.6 | 18.94 | 6028 |
| 1737149400 | 19.28 | 0.33 | 1.74 | 19.09 | 19.3 | 18.95 | 5807 |
| 1737062940 | 18.95 | -0.74 | -3.76 | 19.71 | 19.71 | 18.95 | 7151 |
| 1736976540 | 19.69 | 1.23 | 6.66 | 18.7 | 19.72 | 18.7 | 8742 |
| 1736890140 | 18.46 | -0.09 | -0.49 | 18.38 | 18.75 | 18.26 | 5508 |
| 1736803740 | 18.55 | -0.12 | -0.64 | 18.64 | 18.74 | 18.21 | 6943 |
| 1736544540 | 18.67 | -0.43 | -2.25 | 19.01 | 19.22 | 18.01 | 13270 |
| 1736458140 | 19.1 | 0.25 | 1.33 | 19.04 | 19.3 | 18.67 | 6940 |
| 1736371740 | 18.85 | -0.21 | -1.10 | 19.02 | 19.02 | 18.5 | 8071 |
| 1736285400 | 19.06 | 0.47 | 2.53 | 18.83 | 19.13 | 18.53 | 9292 |
| 1736198940 | 18.59 | 0.48 | 2.65 | 18.39 | 19.06 | 18.23 | 9454 |
| 1735939740 | 18.11 | -0.4 | -2.16 | 18.69 | 18.74 | 18.07 | 10533 |
| 1735853400 | 18.51 | -0.74 | -3.84 | 19.6 | 19.6 | 18.5 | 12096 |
| 1735594200 | 19.25 | -0.15 | -0.77 | 19.28 | 19.43 | 18.92 | 8263 |
| 1735334940 | 19.4 | 0.13 | 0.67 | 19.28 | 19.76 | 19.18 | 8524 |
| 1735248540 | 19.27 | -0.73 | -3.65 | 20 | 20.34 | 19.2 | 14251 |
| 1734989340 | 20 | -1.21 | -5.70 | 21.39 | 21.39 | 20 | 11118 |
| 1734730200 | 21.21 | -0.14 | -0.66 | 21.22 | 21.69 | 20.72 | 9065 |
| 1734643800 | 21.35 | 0.66 | 3.19 | 20.53 | 21.37 | 20.53 | 7274 |
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
