Premium
Banco do Brasil Futuros - Março 2025 (BBASOH25)
BMF
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.21 | 4.43873807777 | 27.26 | 28.74 | 26.89 | 41200 | 28.17473786 | F |
| 4 | -1.01 | -3.42605156038 | 29.48 | 29.48 | 26.89 | 330717 | 28.06058828 | F |
| 12 | 2.67 | 10.3488372093 | 25.8 | 29.89 | 25.75 | 248214 | 28.17935952 | F |
| 26 | 2.67 | 10.3488372093 | 25.8 | 29.89 | 25.75 | 248214 | 28.17935952 | F |
| 52 | 2.67 | 10.3488372093 | 25.8 | 29.89 | 25.75 | 248214 | 28.17935952 | F |
| 156 | 2.67 | 10.3488372093 | 25.8 | 29.89 | 25.75 | 248214 | 28.17935952 | F |
| 260 | 2.67 | 10.3488372093 | 25.8 | 29.89 | 25.75 | 248214 | 28.17935952 | F |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1742335200 | 28.5 | 0.04 | 0.14 | 28.57 | 28.67 | 28.44 | 66800 |
| 1742248800 | 28.46 | 0.55 | 1.97 | 28.09 | 28.6 | 28.05 | 64900 |
| 1741989600 | 27.91 | 0.3 | 1.09 | 27.79 | 28.15 | 27.79 | 26400 |
| 1741903200 | 27.61 | 0.53 | 1.96 | 26.89 | 27.64 | 26.89 | 36200 |
| 1741816800 | 27.08 | -0.74 | -2.66 | 27.26 | 27.26 | 27.07 | 11700 |
| 1741730400 | 27.82 | -0.14 | -0.50 | 27.97 | 27.97 | 27.61 | 793800 |
| 1741644000 | 27.96 | -0.21 | -0.75 | 27.87 | 28.08 | 27.74 | 688300 |
| 1741384800 | 28.17 | 0.28 | 1.00 | 27.74 | 28.34 | 27.64 | 697400 |
| 1741298400 | 27.89 | -0.1 | -0.36 | 27.8 | 27.99 | 27.61 | 411800 |
| 1741212000 | 27.99 | 0.61 | 2.23 | 27.62 | 28.05 | 27.61 | 357500 |
| 1740780000 | 27.38 | -0.79 | -2.80 | 28.11 | 28.12 | 27.38 | 277800 |
| 1740693600 | 28.17 | -0.06 | -0.21 | 28.36 | 28.41 | 28.04 | 342700 |
| 1740607200 | 28.23 | -0.17 | -0.60 | 28.49 | 28.64 | 28.09 | 337400 |
| 1740520800 | 28.4 | 0.4 | 1.43 | 28.26 | 28.51 | 28.14 | 583400 |
| 1740434400 | 28 | -0.18 | -0.64 | 28.18 | 28.42 | 27.82 | 613200 |
| 1740175200 | 28.18 | 0.06 | 0.21 | 28.15 | 28.18 | 27.88 | 220200 |
| 1740088800 | 28.12 | -0.87 | -3.00 | 28.26 | 28.55 | 28.06 | 264800 |
| 1740002400 | 28.99 | -0.62 | -2.09 | 29.48 | 29.48 | 28.99 | 158600 |
| 1739916000 | 29.61 | 0.07 | 0.24 | 29.48 | 29.89 | 29.39 | 415300 |
| 1739829600 | 29.54 | 0.41 | 1.41 | 29.04 | 29.77 | 29 | 220400 |
| 1739570400 | 29.13 | 1.43 | 5.16 | 27.98 | 29.21 | 27.98 | 1226600 |
| 1739484000 | 27.7 | -0.19 | -0.68 | 27.76 | 27.77 | 27.65 | 72000 |
| 1739397600 | 27.89 | -0.5 | -1.76 | 28 | 28.07 | 27.84 | 39800 |
| 1739311200 | 28.39 | 0.22 | 0.78 | 28.29 | 28.48 | 28.29 | 23100 |
| 1739224800 | 28.17 | 0.06 | 0.21 | 28.38 | 28.4 | 28.17 | 11800 |
| 1738965600 | 28.11 | -0.39 | -1.37 | 28.56 | 28.59 | 28.06 | 49300 |
| 1738879200 | 28.5 | 0.26 | 0.92 | 28.31 | 28.5 | 28.3 | 267000 |
| 1738792800 | 28.24 | -0.05 | -0.18 | 28.31 | 28.41 | 28.11 | 528100 |
| 1738706400 | 28.29 | 0.25 | 0.89 | 27.96 | 28.47 | 27.88 | 499400 |
| 1738620000 | 28.04 | -0.06 | -0.21 | 28.04 | 28.1 | 27.92 | 84600 |
| 1738360800 | 28.1 | -0.08 | -0.28 | 28.2 | 28.38 | 28.1 | 67300 |
| 1738274400 | 28.18 | 0.31 | 1.11 | 28.01 | 28.36 | 27.94 | 28400 |
| 1738188000 | 27.87 | -0.12 | -0.43 | 28.1 | 28.16 | 27.82 | 117300 |
| 1738101600 | 27.99 | -0.15 | -0.53 | 28.02 | 28.07 | 27.8 | 94600 |
| 1738015200 | 28.14 | 1 | 3.68 | 27.47 | 28.16 | 27.42 | 31400 |
| 1737756000 | 27.14 | -0.15 | -0.55 | 27.21 | 27.23 | 27.05 | 6200 |
| 1737669600 | 27.29 | 0.63 | 2.36 | 27.02 | 27.51 | 27.02 | 61400 |
| 1737583200 | 26.66 | 0.5 | 1.91 | 26.23 | 26.71 | 26.1 | 73600 |
| 1737496800 | 26.16 | 0.19 | 0.73 | 26.03 | 26.22 | 25.97 | 124400 |
| 1737410400 | 25.97 | 0.12 | 0.46 | 25.87 | 26.08 | 25.78 | 51900 |
| 1737151200 | 25.85 | -0.06 | -0.23 | 25.82 | 25.93 | 25.75 | 194600 |
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
