Premium
Wiz Co Participacoes e Corretagem de Seguros S.A (WIZC3)
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 | -0.3 | -5.33807829181 | 5.62 | 5.62 | 5.15 | 1402667 | 5.24748194 | CS |
| 4 | -0.72 | -11.9205298013 | 6.04 | 6.19 | 5.15 | 653625 | 5.51853777 | CS |
| 12 | -0.74 | -12.2112211221 | 6.06 | 6.23 | 5.15 | 522763 | 5.76569187 | CS |
| 26 | -0.56 | -9.52380952381 | 5.88 | 6.39 | 5.15 | 460950 | 5.87248652 | CS |
| 52 | -1.42 | -21.0682492582 | 6.74 | 7.61 | 5.15 | 437733 | 6.2175686 | CS |
| 156 | -1.84 | -25.6983240223 | 7.16 | 7.61 | 4.94 | 549288 | 6.11088562 | CS |
| 260 | -1.84 | -25.6983240223 | 7.16 | 7.61 | 4.94 | 549288 | 6.11088562 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736285400 | 5.32 | 0.05 | 0.95 | 5.2699999 | 5.42 | 5.26 | 589700 |
| 1736198940 | 5.2699999 | 0.1 | 1.93 | 5.29 | 5.33 | 5.19 | 625300 |
| 1735939740 | 5.17 | -0.37 | -6.68 | 5.53 | 5.53 | 5.15 | 2870500 |
| 1735853400 | 5.54 | -0.03 | -0.54 | 5.62 | 5.62 | 5.44 | 712200 |
| 1735594200 | 5.57 | 0 | 0.00 | 5.57 | 5.64 | 5.53 | 378400 |
| 1735334940 | 5.57 | 0.03 | 0.54 | 5.55 | 5.67 | 5.54 | 500700 |
| 1735248540 | 5.54 | -0.05 | -0.89 | 5.64 | 5.64 | 5.5 | 533300 |
| 1734989340 | 5.59 | -0.01 | -0.18 | 5.65 | 5.65 | 5.55 | 328500 |
| 1734730200 | 5.6 | 0.07 | 1.27 | 5.53 | 5.67 | 5.51 | 524600 |
| 1734643800 | 5.53 | -0.01 | -0.18 | 5.54 | 5.6 | 5.51 | 555300 |
| 1734557400 | 5.54 | -0.19 | -3.32 | 5.74 | 5.74 | 5.54 | 746400 |
| 1734470940 | 5.73 | 0.02 | 0.35 | 5.71 | 5.8 | 5.68 | 441600 |
| 1734384540 | 5.71 | -0.11 | -1.89 | 5.86 | 5.86 | 5.71 | 588300 |
| 1734125340 | 5.82 | -0.12 | -2.02 | 5.94 | 5.99 | 5.8 | 478400 |
| 1734039000 | 5.94 | -0.22 | -3.57 | 6.16 | 6.16 | 5.94 | 405800 |
| 1733952540 | 6.16 | 0.06 | 0.98 | 6.05 | 6.19 | 6.05 | 451400 |
| 1733866140 | 6.1 | 0.06 | 0.99 | 6.04 | 6.13 | 6.03 | 317300 |
| 1733779740 | 6.04 | -0.04 | -0.66 | 5.99 | 6.11 | 5.98 | 561400 |
| 1733520600 | 6.08 | -0.1 | -1.62 | 6.23 | 6.23 | 6.05 | 335200 |
| 1733434200 | 6.18 | 0.06 | 0.98 | 6.12 | 6.23 | 6.11 | 549400 |
| 1733347800 | 6.12 | -0.02 | -0.33 | 6.1 | 6.18 | 6.0599999 | 611200 |
| 1733261340 | 6.14 | 0.23 | 3.89 | 5.91 | 6.15 | 5.85 | 720900 |
| 1733174940 | 5.91 | 0.09 | 1.55 | 5.85 | 5.93 | 5.8 | 538700 |
| 1732915740 | 5.82 | 0.11 | 1.93 | 5.74 | 5.86 | 5.65 | 937700 |
| 1732829400 | 5.71 | -0.34 | -5.62 | 6.0199999 | 6.03 | 5.71 | 947500 |
| 1732743000 | 6.05 | -0.03 | -0.49 | 6.13 | 6.13 | 5.98 | 600400 |
| 1732656600 | 6.08 | 0.07 | 1.16 | 6.01 | 6.15 | 5.95 | 768700 |
| 1732570140 | 6.01 | -0.06 | -0.99 | 6.2 | 6.2 | 6.01 | 514600 |
| 1732310940 | 6.07 | 0.02 | 0.33 | 6.04 | 6.18 | 6.0199999 | 763000 |
| 1732224600 | 6.05 | 0.14 | 2.37 | 5.91 | 6.1 | 5.83 | 717800 |
| 1732051800 | 5.91 | 0.02 | 0.34 | 5.89 | 5.99 | 5.84 | 398600 |
| 1731965340 | 5.89 | 0.1 | 1.73 | 5.8 | 5.89 | 5.75 | 563300 |
| 1731619800 | 5.79 | 0.02 | 0.35 | 5.7699999 | 5.85 | 5.71 | 406300 |
| 1731533400 | 5.7699999 | 0 | 0.00 | 5.8 | 5.8 | 5.66 | 525300 |
| 1731446940 | 5.7699999 | -0.08 | -1.37 | 5.85 | 5.87 | 5.7 | 468800 |
| 1731360540 | 5.85 | 0.01 | 0.17 | 5.8099999 | 5.93 | 5.78 | 346600 |
| 1731101400 | 5.84 | -0.01 | -0.17 | 5.91 | 6.04 | 5.76 | 947500 |
| 1731014940 | 5.85 | -0.04 | -0.68 | 5.8 | 5.94 | 5.79 | 406800 |
| 1730928600 | 5.89 | 0.04 | 0.68 | 5.76 | 5.89 | 5.74 | 331600 |
| 1730842200 | 5.85 | 0.13 | 2.27 | 5.8099999 | 5.89 | 5.75 | 295400 |
| 1730755800 | 5.72 | 0.02 | 0.35 | 5.71 | 5.85 | 5.69 | 400500 |
| 1730496600 | 5.7 | -0.07 | -1.21 | 5.76 | 5.78 | 5.7 | 487200 |
| 1730410200 | 5.7699999 | -0.07 | -1.20 | 5.72 | 5.87 | 5.61 | 598500 |
| 1730323800 | 5.84 | 0.06 | 1.04 | 5.7699999 | 5.86 | 5.7699999 | 252600 |
| 1730237340 | 5.78 | -0.06 | -1.03 | 5.8099999 | 5.87 | 5.7699999 | 276500 |
| 1730151000 | 5.84 | 0.04 | 0.69 | 5.8099999 | 5.86 | 5.8099999 | 175500 |
| 1729891800 | 5.8 | -0.04 | -0.68 | 5.87 | 5.87 | 5.79 | 244200 |
| 1729805400 | 5.84 | -0.01 | -0.17 | 5.85 | 5.87 | 5.78 | 212200 |
| 1729719000 | 5.85 | 0 | 0.00 | 5.84 | 5.85 | 5.78 | 179300 |
| 1729632600 | 5.85 | 0.04 | 0.69 | 5.82 | 5.89 | 5.79 | 249200 |
| 1729546140 | 5.8099999 | -0.03 | -0.51 | 5.9 | 5.91 | 5.8099999 | 333200 |
| 1729287000 | 5.84 | -0.08 | -1.35 | 5.99 | 5.99 | 5.78 | 454200 |
| 1729200540 | 5.92 | -0.03 | -0.50 | 5.95 | 5.95 | 5.83 | 232300 |
| 1729114140 | 5.95 | -0.05 | -0.83 | 6.05 | 6.05 | 5.92 | 228800 |
| 1729027740 | 6 | -0.06 | -0.99 | 6.0599999 | 6.14 | 5.98 | 190300 |
| 1728941340 | 6.0599999 | 0.08 | 1.34 | 6 | 6.1 | 5.96 | 422500 |
| 1728682200 | 5.98 | -0.02 | -0.33 | 5.94 | 6.03 | 5.94 | 209300 |
| 1728595740 | 6 | -0.01 | -0.17 | 6.0199999 | 6.08 | 5.95 | 219500 |
| 1728509400 | 6.01 | -0.05 | -0.83 | 6.0599999 | 6.0599999 | 5.9 | 312300 |
| 1728422940 | 6.0599999 | 0.03 | 0.50 | 6.08 | 6.13 | 6.01 | 414400 |
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
