Premium
Banco do Brasil Futuros - Dezembro 2024 (BBASOZ24)
BMF
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734732000 | 23.9 | 0 | 0.00 | 23.9 | 23.9 | 23.9 | 0 |
| 1734645600 | 23.9 | 0 | 0.00 | 23.9 | 23.9 | 23.9 | 0 |
| 1734559200 | 23.9 | -0.54 | -2.21 | 24.28 | 24.39 | 23.87 | 32900 |
| 1734472800 | 24.44 | 0.09 | 0.37 | 24.08 | 24.51 | 24.08 | 152000 |
| 1734386400 | 24.35 | -0.28 | -1.14 | 24.49 | 24.5 | 24.35 | 9900 |
| 1734127200 | 24.63 | -0.26 | -1.04 | 24.99 | 25.01 | 24.63 | 14000 |
| 1734040800 | 24.89 | -0.39 | -1.54 | 25.06 | 25.06 | 24.7 | 167000 |
| 1733954400 | 25.28 | 0.34 | 1.36 | 24.92 | 25.67 | 24.77 | 172300 |
| 1733868000 | 24.94 | 0.23 | 0.93 | 24.68 | 25.01 | 24.65 | 70400 |
| 1733781600 | 24.71 | -0.12 | -0.48 | 24.86 | 24.93 | 24.55 | 47700 |
| 1733522400 | 24.83 | -0.83 | -3.23 | 24.8 | 25.09 | 24.68 | 94100 |
| 1733436000 | 25.66 | 0.36 | 1.42 | 25.46 | 25.7 | 25.44 | 40800 |
| 1733349600 | 25.3 | 0.33 | 1.32 | 25.03 | 25.44 | 25.03 | 72600 |
| 1733263200 | 24.97 | 0.28 | 1.13 | 24.88 | 25.02 | 24.88 | 23300 |
| 1733176800 | 24.69 | -0.32 | -1.28 | 24.82 | 24.82 | 24.66 | 6200 |
| 1732917600 | 25.01 | 0.38 | 1.54 | 24.57 | 25.01 | 24.5 | 159200 |
| 1732831200 | 24.63 | -0.74 | -2.92 | 25.09 | 25.11 | 24.62 | 40300 |
| 1732744800 | 25.37 | -0.45 | -1.74 | 25.8 | 25.92 | 25.31 | 89900 |
| 1732658400 | 25.82 | 0 | 0.00 | 25.5 | 25.9 | 25.42 | 126200 |
| 1732572000 | 25.82 | 0.13 | 0.51 | 25.85 | 25.94 | 25.76 | 70500 |
| 1732312800 | 25.69 | 0.17 | 0.67 | 25.57 | 25.69 | 25.45 | 813200 |
| 1732226400 | 25.52 | -0.6 | -2.30 | 25.98 | 25.98 | 25.46 | 1118700 |
| 1732053600 | 26.12 | 0.26 | 1.01 | 25.98 | 26.18 | 25.88 | 1979500 |
| 1731967200 | 25.86 | 0.33 | 1.29 | 25.78 | 26.05 | 25.73 | 1180600 |
| 1731621600 | 25.53 | -0.71 | -2.71 | 25.38 | 25.81 | 25.15 | 286200 |
| 1731535200 | 26.24 | 0.07 | 0.27 | 26.26 | 26.34 | 26.16 | 741700 |
| 1731448800 | 26.17 | -0.16 | -0.61 | 26.35 | 26.35 | 26.1 | 205600 |
| 1731362400 | 26.33 | 0 | 0.00 | 26.29 | 26.38 | 26.26 | 286900 |
| 1731103200 | 26.33 | -0.19 | -0.72 | 26.32 | 26.4 | 26.22 | 180100 |
| 1731016800 | 26.52 | -0.12 | -0.45 | 26.75 | 26.96 | 26.46 | 114900 |
| 1730930400 | 26.64 | 0.08 | 0.30 | 26.37 | 26.68 | 26.37 | 97600 |
| 1730844000 | 26.56 | -0.04 | -0.15 | 26.57 | 26.6 | 26.45 | 107700 |
| 1730757600 | 26.6 | 0.22 | 0.83 | 26.66 | 26.75 | 26.51 | 99500 |
| 1730498400 | 26.38 | -0.25 | -0.94 | 26.6 | 26.65 | 26.38 | 104000 |
| 1730412000 | 26.63 | -0.1 | -0.37 | 26.77 | 26.81 | 26.6 | 65800 |
| 1730325600 | 26.73 | 0.16 | 0.60 | 26.7 | 26.76 | 26.61 | 75100 |
| 1730239200 | 26.57 | -0.06 | -0.23 | 26.8 | 26.8 | 26.56 | 249300 |
| 1730152800 | 26.63 | -0.1 | -0.37 | 26.86 | 26.89 | 26.62 | 317100 |
| 1729893600 | 26.73 | -0.12 | -0.45 | 26.74 | 26.86 | 26.68 | 224200 |
| 1729807200 | 26.85 | 0.01 | 0.04 | 26.74 | 26.88 | 26.68 | 150800 |
| 1729720800 | 26.84 | 0.09 | 0.34 | 26.64 | 26.84 | 26.61 | 202800 |
| 1729634400 | 26.75 | -0.3 | -1.11 | 26.99 | 27.03 | 26.74 | 160600 |
| 1729548000 | 27.05 | -0.16 | -0.59 | 27.3 | 27.42 | 27.04 | 123300 |
| 1729288800 | 27.21 | 0 | 0.00 | 27.39 | 27.39 | 27.11 | 76000 |
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
