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 |
|---|---|---|---|---|---|---|---|
| 1734470940 | 21.51 | 0.51 | 2.43 | 21.01 | 21.56 | 20.97 | 7306 |
| 1734384540 | 21 | -0.6 | -2.78 | 21.41 | 21.61 | 21 | 8487 |
| 1734125340 | 21.6 | -0.12 | -0.55 | 21.95 | 22.1 | 21.4 | 7970 |
| 1734039000 | 21.72 | -1.26 | -5.48 | 23.04 | 23.04 | 21.72 | 9182 |
| 1733952540 | 22.98 | 0.18 | 0.79 | 22.89 | 23.51 | 22.4 | 7117 |
| 1733866140 | 22.8 | 0.28 | 1.24 | 22.72 | 22.96 | 22.42 | 7612 |
| 1733779740 | 22.52 | -0.33 | -1.44 | 22.88 | 23.09 | 22.17 | 8608 |
| 1733520600 | 22.85 | -0.77 | -3.26 | 23.04 | 23.52 | 22.47 | 7410 |
| 1733434200 | 23.62 | 1.08 | 4.79 | 23.14 | 23.8 | 22.7 | 8194 |
| 1733347800 | 22.54 | -0.02 | -0.09 | 22.56 | 23.08 | 22.37 | 6558 |
| 1733261340 | 22.56 | -0.06 | -0.27 | 22.73 | 22.89 | 22.1 | 8363 |
| 1733174940 | 22.62 | -0.02 | -0.09 | 22.64 | 22.89 | 22.14 | 10922 |
| 1732915740 | 22.64 | 0.74 | 3.38 | 22.23 | 23.19 | 21.78 | 10310 |
| 1732829400 | 21.9 | -1.5 | -6.41 | 23.37 | 23.52 | 21.9 | 14901 |
| 1732743000 | 23.4 | -1.2 | -4.88 | 24.85 | 24.91 | 23.4 | 9291 |
| 1732656600 | 24.6 | 0.46 | 1.91 | 24.22 | 24.99 | 24.06 | 6950 |
| 1732570140 | 24.14 | 0.7 | 2.99 | 23.76 | 24.51 | 23.76 | 10810 |
| 1732310940 | 23.44 | 0.32 | 1.38 | 23.2 | 23.77 | 23.19 | 8017 |
| 1732224600 | 23.12 | -0.65 | -2.73 | 23.93 | 23.93 | 23.12 | 8900 |
| 1732051800 | 23.77 | -0.01 | -0.04 | 23.79 | 24.34 | 23.75 | 8030 |
| 1731965340 | 23.78 | -0.1 | -0.42 | 24 | 24.25 | 23.64 | 6638 |
| 1731619800 | 23.88 | -0.23 | -0.95 | 24.09 | 24.44 | 23.88 | 6302 |
| 1731533400 | 24.11 | -0.51 | -2.07 | 24.7 | 24.7 | 23.58 | 20239 |
| 1731446940 | 24.62 | -0.46 | -1.83 | 25.1 | 25.99 | 24.53 | 8109 |
| 1731360540 | 25.08 | -0.58 | -2.26 | 25.58 | 25.9 | 25.07 | 9081 |
| 1731101400 | 25.66 | 0.85 | 3.43 | 24.72 | 25.93 | 24.15 | 11503 |
| 1731014940 | 24.81 | -0.7 | -2.74 | 25.32 | 26.5 | 24.81 | 11172 |
| 1730928600 | 25.51 | -0.54 | -2.07 | 25.52 | 26.08 | 25.08 | 9798 |
| 1730842200 | 26.05 | -0.03 | -0.12 | 26.11 | 26.26 | 25.39 | 10315 |
| 1730755800 | 26.08 | 1.58 | 6.45 | 24.86 | 26.08 | 24.86 | 9086 |
| 1730496600 | 24.5 | -0.84 | -3.31 | 25.53 | 25.69 | 24.5 | 9670 |
| 1730410200 | 25.34 | -0.46 | -1.78 | 25.13 | 25.86 | 25.13 | 5991 |
| 1730323800 | 25.8 | 0.68 | 2.71 | 25.01 | 25.8 | 24.92 | 6395 |
| 1730237340 | 25.12 | -0.1 | -0.40 | 25.2 | 25.43 | 24.63 | 7688 |
| 1730151000 | 25.22 | 0.51 | 2.06 | 24.66 | 25.32 | 24.61 | 7188 |
| 1729891800 | 24.71 | -0.48 | -1.91 | 25.48 | 25.8 | 24.63 | 8593 |
| 1729805400 | 25.19 | 0.25 | 1.00 | 24.85 | 25.6 | 24.53 | 8109 |
| 1729719000 | 24.94 | -0.81 | -3.15 | 25.4 | 25.4 | 24.79 | 9786 |
| 1729632600 | 25.75 | 0.08 | 0.31 | 25.83 | 25.91 | 25.2 | 8800 |
| 1729546140 | 25.67 | -0.43 | -1.65 | 26.25 | 26.58 | 25.67 | 10990 |
| 1729287000 | 26.1 | -0.74 | -2.76 | 27.44 | 27.44 | 26.01 | 9702 |
| 1729200540 | 26.84 | 0.11 | 0.41 | 26.85 | 27 | 26.15 | 8486 |
| 1729114140 | 26.73 | -0.04 | -0.15 | 27.02 | 27.45 | 26.72 | 10285 |
| 1729027740 | 26.77 | 0.02 | 0.07 | 26.9 | 27.29 | 26.57 | 7586 |
| 1728941340 | 26.75 | -0.15 | -0.56 | 26.92 | 27.06 | 26.34 | 8901 |
| 1728682200 | 26.9 | 0.07 | 0.26 | 26.87 | 27.03 | 26.53 | 6477 |
| 1728595740 | 26.83 | -0.11 | -0.41 | 27.21 | 27.39 | 26.76 | 7190 |
| 1728509400 | 26.94 | -1.21 | -4.30 | 27.99 | 27.99 | 26.83 | 8825 |
| 1728422940 | 28.15 | 0.48 | 1.73 | 27.45 | 28.15 | 27.17 | 8036 |
| 1728336600 | 27.67 | 0.04 | 0.14 | 27.64 | 28.05 | 27.37 | 8422 |
| 1728077400 | 27.63 | 0.29 | 1.06 | 27.17 | 27.75 | 27.17 | 7810 |
| 1727991000 | 27.34 | -0.92 | -3.26 | 28.27 | 28.27 | 26.85 | 8871 |
| 1727904540 | 28.26 | 0.61 | 2.21 | 27.5 | 28.56 | 27.3 | 10350 |
| 1727818200 | 27.65 | 0.94 | 3.52 | 26.94 | 27.93 | 26.93 | 10123 |
| 1727731800 | 26.71 | -0.38 | -1.40 | 27.41 | 27.41 | 26.64 | 6248 |
| 1727472600 | 27.09 | 0.49 | 1.84 | 26.49 | 27.8 | 26.2 | 12184 |
| 1727386140 | 26.6 | -1.1 | -3.97 | 27.7 | 27.88 | 26.43 | 9521 |
| 1727299740 | 27.7 | 0.12 | 0.44 | 27.7 | 27.72 | 26.78 | 7323 |
| 1727213400 | 27.58 | 0.43 | 1.58 | 27.33 | 27.8 | 27.14 | 7744 |
| 1727127000 | 27.15 | -0.86 | -3.07 | 27.99 | 27.99 | 26.85 | 11281 |
| 1726867800 | 28.01 | -0.44 | -1.55 | 28.63 | 28.82 | 27.5 | 8641 |
| 1726781400 | 28.45 | -0.01 | -0.04 | 28.78 | 29.09 | 28.38 | 8325 |
| 1726695000 | 28.46 | 0.19 | 0.67 | 28.32 | 29.27 | 28.1 | 11433 |
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
