Premium
Bradecos Futuros (BBDCPFUT)
BMF
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 | 0.01 | 0.0870322019147 | 11.49 | 11.84 | 11.38 | 138200 | 11.71843705 | F |
| 4 | -0.82 | -6.65584415584 | 12.32 | 12.41 | 11.32 | 688031 | 11.71042404 | F |
| 12 | -0.59 | -4.88006617039 | 12.09 | 12.64 | 11.08 | 565620 | 11.73770517 | F |
| 26 | -4.24 | -26.9377382465 | 15.74 | 15.89 | 11.08 | 419932 | 12.68044589 | F |
| 52 | -1.03 | -8.22027134876 | 12.53 | 16.22 | 11.08 | 410347 | 13.21784092 | F |
| 156 | -1.03 | -8.22027134876 | 12.53 | 16.22 | 11.08 | 410347 | 13.21784092 | F |
| 260 | -1.03 | -8.22027134876 | 12.53 | 16.22 | 11.08 | 410347 | 13.21784092 | F |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741644000 | 11.5 | -0.32 | -2.71 | 11.6 | 11.6 | 11.5 | 72700 |
| 1741384800 | 11.82 | 0.15 | 1.29 | 11.5 | 11.84 | 11.5 | 183000 |
| 1741298400 | 11.67 | 0.08 | 0.69 | 11.38 | 11.67 | 11.38 | 139500 |
| 1741212000 | 11.59 | 0.26 | 2.29 | 11.49 | 11.6 | 11.4 | 92100 |
| 1740780000 | 11.33 | -0.19 | -1.65 | 11.45 | 11.52 | 11.32 | 4626200 |
| 1740693600 | 11.52 | -0.09 | -0.78 | 11.58 | 11.66 | 11.52 | 83300 |
| 1740607200 | 11.61 | -0.24 | -2.03 | 11.88 | 11.88 | 11.58 | 643900 |
| 1740520800 | 11.85 | 0.13 | 1.11 | 11.78 | 11.91 | 11.77 | 216800 |
| 1740434400 | 11.72 | -0.29 | -2.41 | 11.88 | 11.95 | 11.69 | 247100 |
| 1740175200 | 12.01 | 0 | 0.00 | 12.01 | 12.01 | 12.01 | 0 |
| 1740088800 | 12.01 | 0 | 0.00 | 12.01 | 12.01 | 12.01 | 0 |
| 1740002400 | 12.01 | -0.18 | -1.48 | 12.08 | 12.16 | 11.96 | 258900 |
| 1739916000 | 12.19 | -0.06 | -0.49 | 12.18 | 12.34 | 12.15 | 569800 |
| 1739829600 | 12.25 | 0.02 | 0.16 | 12.26 | 12.35 | 12.22 | 718200 |
| 1739570400 | 12.23 | 0.28 | 2.34 | 12.05 | 12.27 | 12.05 | 453500 |
| 1739484000 | 11.95 | 0.19 | 1.62 | 11.8 | 12.04 | 11.78 | 644400 |
| 1739397600 | 11.76 | -0.58 | -4.70 | 11.94 | 11.97 | 11.47 | 912000 |
| 1739311200 | 12.34 | 0.28 | 2.32 | 12.15 | 12.39 | 12.1 | 730400 |
| 1739224800 | 12.06 | -0.02 | -0.17 | 12.32 | 12.41 | 12.05 | 489400 |
| 1738965600 | 12.08 | -0.44 | -3.51 | 12.25 | 12.36 | 11.92 | 882900 |
| 1738879200 | 12.52 | 0.07 | 0.56 | 12.27 | 12.64 | 12.27 | 197900 |
| 1738792800 | 12.45 | 0.33 | 2.72 | 12.26 | 12.45 | 12 | 674000 |
| 1738706400 | 12.12 | -0.05 | -0.41 | 12.1 | 12.23 | 11.99 | 212700 |
| 1738620000 | 12.17 | -0.03 | -0.25 | 12.03 | 12.23 | 12.02 | 195300 |
| 1738360800 | 12.2 | -0.06 | -0.49 | 12.25 | 12.53 | 12.12 | 835700 |
| 1738274400 | 12.26 | 0.67 | 5.78 | 11.74 | 12.34 | 11.74 | 1011700 |
| 1738188000 | 11.59 | -0.13 | -1.11 | 11.76 | 11.77 | 11.57 | 34800 |
| 1738101600 | 11.72 | 0.04 | 0.34 | 11.58 | 11.82 | 11.54 | 256300 |
| 1738015200 | 11.68 | 0.29 | 2.55 | 11.54 | 11.68 | 11.52 | 274600 |
| 1737756000 | 11.39 | -0.1 | -0.87 | 11.46 | 11.48 | 11.33 | 533600 |
| 1737669600 | 11.49 | -0.11 | -0.95 | 11.64 | 11.75 | 11.44 | 338400 |
| 1737583200 | 11.6 | -0.22 | -1.86 | 11.72 | 11.72 | 11.58 | 149600 |
| 1737496800 | 11.82 | 0.09 | 0.77 | 11.75 | 11.84 | 11.71 | 266000 |
| 1737410400 | 11.73 | -0.15 | -1.26 | 11.6 | 11.76 | 11.6 | 847700 |
| 1737151200 | 11.88 | 0 | 0.00 | 11.88 | 11.88 | 11.88 | 0 |
| 1737064800 | 11.88 | 0 | 0.00 | 11.88 | 11.88 | 11.88 | 0 |
| 1736978400 | 11.88 | 0.42 | 3.66 | 11.57 | 11.88 | 11.57 | 625200 |
| 1736892000 | 11.46 | 0.19 | 1.69 | 11.23 | 11.46 | 11.08 | 997000 |
| 1736805600 | 11.27 | 0.05 | 0.45 | 11.18 | 11.39 | 11.14 | 972800 |
| 1736546400 | 11.22 | -0.11 | -0.97 | 11.26 | 11.32 | 11.11 | 617400 |
| 1736460000 | 11.33 | -0.08 | -0.70 | 11.42 | 11.42 | 11.32 | 196400 |
| 1736373600 | 11.41 | -0.21 | -1.81 | 11.47 | 11.47 | 11.37 | 123600 |
| 1736287200 | 11.62 | 0.18 | 1.57 | 11.58 | 11.72 | 11.57 | 1182200 |
| 1736200800 | 11.44 | 0.24 | 2.14 | 11.41 | 11.61 | 11.41 | 779100 |
| 1735941600 | 11.2 | -0.4 | -3.45 | 11.44 | 11.44 | 11.2 | 179100 |
| 1735855200 | 11.6 | 0 | 0.00 | 11.6 | 11.6 | 11.6 | 0 |
| 1735596000 | 11.6 | 0 | 0.00 | 11.6 | 11.6 | 11.6 | 0 |
| 1735336800 | 11.6 | -0.12 | -1.02 | 11.75 | 11.76 | 11.59 | 368800 |
| 1735250400 | 11.72 | 0.07 | 0.60 | 11.61 | 11.8 | 11.61 | 327700 |
| 1734991200 | 11.65 | 0.23 | 2.01 | 11.77 | 11.79 | 11.55 | 241700 |
| 1734732000 | 11.42 | 0 | 0.00 | 11.42 | 11.42 | 11.42 | 0 |
| 1734645600 | 11.42 | 0 | 0.00 | 11.42 | 11.42 | 11.42 | 0 |
| 1734559200 | 11.42 | -0.62 | -5.15 | 11.84 | 11.86 | 11.42 | 408100 |
| 1734472800 | 12.04 | 0.1 | 0.84 | 11.92 | 12.1 | 11.66 | 819100 |
| 1734386400 | 11.94 | -0.22 | -1.81 | 12.09 | 12.11 | 11.9 | 460600 |
| 1734127200 | 12.16 | -0.21 | -1.70 | 12.32 | 12.37 | 12.12 | 545900 |
| 1734040800 | 12.37 | -0.27 | -2.14 | 12.52 | 12.53 | 12.24 | 778500 |
| 1733954400 | 12.64 | 0.05 | 0.40 | 12.57 | 12.92 | 12.38 | 586600 |
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
