Premium
JBS Futuros (JBSSOFUT)
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 | -1.82 | -5.21340590089 | 34.91 | 35.97 | 34.51 | 47880 | 35.06537594 | F |
| 4 | -2.19 | -6.2074829932 | 35.28 | 36.6 | 32.94 | 69028 | 34.94213119 | F |
| 12 | -1.71 | -4.91379310345 | 34.8 | 40.67 | 32.94 | 110262 | 36.94651684 | F |
| 26 | -0.76 | -2.24519940916 | 33.85 | 40.67 | 31.03 | 120884 | 35.96743413 | F |
| 52 | 1.84 | 5.888 | 31.25 | 40.67 | 30.47 | 122081 | 35.45733116 | F |
| 156 | 1.84 | 5.888 | 31.25 | 40.67 | 30.47 | 122081 | 35.45733116 | F |
| 260 | 1.84 | 5.888 | 31.25 | 40.67 | 30.47 | 122081 | 35.45733116 | F |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739311200 | 34.65 | -0.55 | -1.56 | 35.19 | 35.37 | 34.63 | 44900 |
| 1739224800 | 35.2 | 0.55 | 1.59 | 35.34 | 35.66 | 35.11 | 84900 |
| 1738965600 | 34.65 | -1.22 | -3.40 | 35.78 | 35.97 | 34.51 | 41800 |
| 1738879200 | 35.87 | 0.74 | 2.11 | 35.54 | 35.88 | 35.38 | 27300 |
| 1738792800 | 35.13 | 0.42 | 1.21 | 34.91 | 35.17 | 34.69 | 40500 |
| 1738706400 | 34.71 | -1.11 | -3.10 | 35.52 | 35.57 | 34.32 | 152700 |
| 1738620000 | 35.82 | -0.22 | -0.61 | 35.99 | 36.6 | 35.45 | 127700 |
| 1738360800 | 36.04 | 0.64 | 1.81 | 35.59 | 36.09 | 35.49 | 90600 |
| 1738274400 | 35.4 | 0.04 | 0.11 | 35.75 | 35.8 | 34.68 | 62100 |
| 1738188000 | 35.36 | 0.27 | 0.77 | 35.28 | 35.54 | 35.07 | 26600 |
| 1738101600 | 35.09 | -0.17 | -0.48 | 35.44 | 35.68 | 35.04 | 22000 |
| 1738015200 | 35.26 | 1.03 | 3.01 | 34.49 | 35.26 | 34.36 | 75400 |
| 1737756000 | 34.23 | -0.45 | -1.30 | 34.45 | 34.48 | 34.02 | 51600 |
| 1737669600 | 34.68 | 0.61 | 1.79 | 34.48 | 35.35 | 34.37 | 82100 |
| 1737583200 | 34.07 | 0.06 | 0.18 | 34.16 | 34.35 | 33.81 | 50200 |
| 1737496800 | 34.01 | -0.75 | -2.16 | 34.21 | 34.22 | 32.939999 | 171200 |
| 1737410400 | 34.76 | -0.22 | -0.63 | 34.35 | 34.8 | 34.21 | 64600 |
| 1737151200 | 34.98 | 0 | 0.00 | 34.98 | 34.98 | 34.98 | 0 |
| 1737064800 | 34.98 | 0 | 0.00 | 34.98 | 34.98 | 34.98 | 0 |
| 1736978400 | 34.98 | -0.04 | -0.11 | 35.28 | 35.4 | 34.54 | 26300 |
| 1736892000 | 35.02 | -0.39 | -1.10 | 35.61 | 35.61 | 34.84 | 54800 |
| 1736805600 | 35.41 | -0.02 | -0.06 | 35.42 | 35.6 | 35.06 | 56600 |
| 1736546400 | 35.43 | -0.37 | -1.03 | 35.42 | 35.61 | 34.68 | 38600 |
| 1736460000 | 35.8 | 0.21 | 0.59 | 35.33 | 36.04 | 35.25 | 94600 |
| 1736373600 | 35.59 | -0.44 | -1.22 | 36.22 | 36.31 | 35.59 | 35400 |
| 1736287200 | 36.03 | -0.41 | -1.13 | 37.03 | 37.03 | 35.98 | 38600 |
| 1736200800 | 36.44 | 0.01 | 0.03 | 36.55 | 36.62 | 36.22 | 62100 |
| 1735941600 | 36.43 | -0.15 | -0.41 | 37.01 | 37.11 | 36.4 | 36000 |
| 1735855200 | 36.58 | 0 | 0.00 | 36.58 | 36.58 | 36.58 | 0 |
| 1735596000 | 36.58 | 0 | 0.00 | 36.58 | 36.58 | 36.58 | 0 |
| 1735336800 | 36.58 | -0.78 | -2.09 | 37.12 | 37.27 | 36.23 | 280500 |
| 1735250400 | 37.36 | -0.42 | -1.11 | 37.5 | 37.65 | 37.18 | 89400 |
| 1734991200 | 37.78 | -1.32 | -3.38 | 37.65 | 38.05 | 37.04 | 150300 |
| 1734732000 | 39.1 | 0 | 0.00 | 39.1 | 39.1 | 39.1 | 0 |
| 1734645600 | 39.1 | 0 | 0.00 | 39.1 | 39.1 | 39.1 | 0 |
| 1734559200 | 39.1 | -1.56 | -3.84 | 40.03 | 40.45 | 38.67 | 127400 |
| 1734472800 | 40.66 | 0.97 | 2.44 | 40 | 40.67 | 39.74 | 93000 |
| 1734386400 | 39.69 | 1.02 | 2.64 | 39.18 | 39.99 | 39.11 | 118500 |
| 1734127200 | 38.67 | 0.35 | 0.91 | 38.69 | 39.66 | 38.64 | 87800 |
| 1734040800 | 38.32 | -0.64 | -1.64 | 38.54 | 38.86 | 38.22 | 134300 |
| 1733954400 | 38.96 | 0.26 | 0.67 | 38.62 | 39.14 | 38.1 | 294900 |
| 1733868000 | 38.7 | -1.41 | -3.52 | 40.13 | 40.38 | 38.34 | 292600 |
| 1733781600 | 40.11 | 0.73 | 1.85 | 39.24 | 40.2 | 39.16 | 53000 |
| 1733522400 | 39.38 | 0.27 | 0.69 | 39.27 | 39.56 | 38.9 | 74000 |
| 1733436000 | 39.11 | 0 | 0.00 | 38.91 | 39.54 | 38.52 | 56700 |
| 1733349600 | 39.11 | 0.42 | 1.09 | 38.58 | 39.14 | 38.39 | 117000 |
| 1733263200 | 38.69 | 0.7 | 1.84 | 38.17 | 38.81 | 37.97 | 194800 |
| 1733176800 | 37.99 | 0.46 | 1.23 | 37.23 | 38.12 | 37.16 | 204100 |
| 1732917600 | 37.53 | 0.97 | 2.65 | 36.79 | 38.06 | 36.79 | 305800 |
| 1732831200 | 36.56 | 1.16 | 3.28 | 35.55 | 36.95 | 35.55 | 478900 |
| 1732744800 | 35.4 | 0.09 | 0.25 | 35.41 | 35.45 | 35.15 | 62000 |
| 1732658400 | 35.31 | 0.35 | 1.00 | 34.94 | 35.32 | 34.94 | 130500 |
| 1732572000 | 34.96 | -1.01 | -2.81 | 35.03 | 35.15 | 34.79 | 74600 |
| 1732312800 | 35.97 | 0.94 | 2.68 | 35.2 | 36.07 | 35.2 | 242100 |
| 1732226400 | 35.03 | -0.15 | -0.43 | 34.8 | 35.19 | 34.7 | 45400 |
| 1732053600 | 35.18 | -0.17 | -0.48 | 35.17 | 35.29 | 34.77 | 142200 |
| 1731967200 | 35.35 | -0.39 | -1.09 | 36.11 | 36.17 | 35.35 | 138300 |
| 1731621600 | 35.74 | 0 | 0.00 | 35.74 | 35.74 | 35.74 | 0 |
| 1731535200 | 35.74 | 0 | 0.00 | 35.74 | 35.74 | 35.74 | 0 |
| 1731448800 | 35.74 | 0.58 | 1.65 | 35.94 | 36.08 | 35.4 | 48500 |
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
