Premium
FTSE Brazil Index (WIBRA)
FTSE
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 | -3.36 | -0.0956115439557 | 3514.22 | 3550.31 | 3476.27 | 0 | 0 | IX |
| 4 | 75.89 | 2.20933516159 | 3434.97 | 3550.31 | 3372.83 | 0 | 0 | IX |
| 12 | -263.38 | -6.97835855695 | 3774.24 | 3792.52 | 3372.83 | 0 | 0 | IX |
| 26 | -217.24 | -5.82709691264 | 3728.1 | 3975.04 | 3372.83 | 0 | 0 | IX |
| 52 | -368.03 | -9.48802363563 | 3878.89 | 3975.04 | 3372.83 | 0 | 0 | IX |
| 156 | -458.01 | -11.540060521 | 3968.87 | 4261.82 | 3113.01 | 0 | 0 | IX |
| 260 | -937.76 | -21.0797955321 | 4448.62 | 4886.74 | 2388.58 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738171800 | 3522.15 | -6.43 | -0.18 | 3528.02 | 3548.35 | 3516.19 | 0 |
| 1738085400 | 3528.58 | -3.2 | -0.09 | 3547.27 | 3550.31 | 3523.63 | 0 |
| 1737999000 | 3531.78 | 45.56 | 1.31 | 3486.1 | 3536.94 | 3476.27 | 0 |
| 1737739800 | 3486.22 | -9.02 | -0.26 | 3487.83 | 3496.61 | 3476.93 | 0 |
| 1737653400 | 3495.24 | -17.23 | -0.49 | 3500.77 | 3528.93 | 3488.99 | 0 |
| 1737567000 | 3512.47 | 12.85 | 0.37 | 3514.22 | 3528.64 | 3505.84 | 0 |
| 1737480600 | 3499.62 | 3.95 | 0.11 | 3501.85 | 3506 | 3483.8 | 0 |
| 1737394200 | 3495.67 | 3.25 | 0.09 | 3485.49 | 3507.91 | 3462.81 | 0 |
| 1737135000 | 3492.42 | 37.13 | 1.07 | 3456.24 | 3494.95 | 3450.85 | 0 |
| 1737048600 | 3455.29 | 8.32 | 0.24 | 3493.99 | 3494.22 | 3452.2 | 0 |
| 1736962200 | 3446.97 | 49.68 | 1.46 | 3403.59 | 3451.09 | 3403.59 | 0 |
| 1736875800 | 3397.29 | -0.64 | -0.02 | 3396.16 | 3407.14 | 3372.83 | 0 |
| 1736789400 | 3397.93 | -1.25 | -0.04 | 3392.85 | 3418.96 | 3389.73 | 0 |
| 1736530200 | 3399.18 | -27.96 | -0.82 | 3420.75 | 3432.43 | 3391.21 | 0 |
| 1736443800 | 3427.14 | 11.44 | 0.33 | 3417.23 | 3431.31 | 3414.27 | 0 |
| 1736357400 | 3415.7 | -55.78 | -1.61 | 3461.23 | 3461.23 | 3414.77 | 0 |
| 1736271000 | 3471.48 | 44.14 | 1.29 | 3425.3 | 3474.72 | 3425.3 | 0 |
| 1736184600 | 3427.34 | 27.36 | 0.80 | 3387.62 | 3435.27 | 3387.62 | 0 |
| 1735925400 | 3399.98 | -36.44 | -1.06 | 3434.04 | 3439.41 | 3394.71 | 0 |
| 1735839000 | 3436.42 | 1.45 | 0.04 | 3434.97 | 3451.42 | 3402.63 | 0 |
| 1735666200 | 3434.97 | -1.68 | -0.05 | 3434.97 | 3434.97 | 3434.97 | 0 |
| 1735579800 | 3436.65 | -8.7 | -0.25 | 3437.43 | 3456.27 | 3433.83 | 0 |
| 1735320600 | 3445.35 | -31.61 | -0.91 | 3464.88 | 3478.07 | 3445.35 | 0 |
| 1735061400 | 3476.96 | -6.34 | -0.18 | 3476.96 | 3476.96 | 3476.96 | 0 |
| 1734975000 | 3483.3 | -3.93 | -0.11 | 3511.76 | 3511.76 | 3469.75 | 0 |
| 1734715800 | 3487.23 | -15.14 | -0.43 | 3495.49 | 3498.36 | 3475.34 | 0 |
| 1734629400 | 3502.37 | -21.97 | -0.62 | 3486.73 | 3516 | 3486.73 | 0 |
| 1734543000 | 3524.34 | -63.05 | -1.76 | 3594.67 | 3594.67 | 3519.95 | 0 |
| 1734456600 | 3587.39 | -5.84 | -0.16 | 3564.33 | 3609.47 | 3564.33 | 0 |
| 1734370200 | 3593.23 | -34.33 | -0.95 | 3596.37 | 3605.56 | 3584.48 | 0 |
| 1734111000 | 3627.56 | -23.68 | -0.65 | 3637.73 | 3645.78 | 3615.11 | 0 |
| 1734024600 | 3651.24 | -69.05 | -1.86 | 3767.69 | 3767.72 | 3649.3 | 0 |
| 1733938200 | 3720.29 | -3.22 | -0.09 | 3729.2 | 3745.9 | 3704.27 | 0 |
| 1733851800 | 3723.51 | 18.52 | 0.50 | 3703.86 | 3738.12 | 3703.86 | 0 |
| 1733765400 | 3704.99 | 36.75 | 1.00 | 3663.3 | 3710.52 | 3663.3 | 0 |
| 1733506200 | 3668.24 | -37.08 | -1.00 | 3716.96 | 3717.21 | 3663.6 | 0 |
| 1733419800 | 3705.32 | 30.26 | 0.82 | 3666.96 | 3718.68 | 3666.96 | 0 |
| 1733333400 | 3675.06 | 9.44 | 0.26 | 3667.77 | 3685.68 | 3662.76 | 0 |
| 1733247000 | 3665.62 | 16.03 | 0.44 | 3642.53 | 3676.35 | 3642.47 | 0 |
| 1733160600 | 3649.59 | 11.26 | 0.31 | 3652.73 | 3655.66 | 3626.83 | 0 |
| 1732901400 | 3638.33 | -29.38 | -0.80 | 3620.89 | 3650.68 | 3606.17 | 0 |
| 1732815000 | 3667.71 | -44.51 | -1.20 | 3703.57 | 3703.75 | 3659.42 | 0 |
| 1732728600 | 3712.22 | -54.1 | -1.44 | 3763.66 | 3774.15 | 3703.55 | 0 |
| 1732642200 | 3766.32 | 21.33 | 0.57 | 3743.05 | 3771.84 | 3743.05 | 0 |
| 1732555800 | 3744.99 | 9.98 | 0.27 | 3752.95 | 3761.5 | 3742.19 | 0 |
| 1732296600 | 3735.01 | 45.22 | 1.23 | 3686.37 | 3742.04 | 3686.37 | 0 |
| 1732210200 | 3689.79 | -30.46 | -0.82 | 3720.25 | 3720.25 | 3676.47 | 0 |
| 1732123800 | 3720.25 | -10.39 | -0.28 | 3720.25 | 3720.25 | 3720.25 | 0 |
| 1732037400 | 3730.64 | 25.8 | 0.70 | 3712.42 | 3731.79 | 3695.02 | 0 |
| 1731951000 | 3704.84 | -3.58 | -0.10 | 3708.42 | 3725 | 3695.99 | 0 |
| 1731691800 | 3708.42 | -0.66 | -0.02 | 3708.42 | 3708.42 | 3708.42 | 0 |
| 1731605400 | 3709.08 | 19.83 | 0.54 | 3704.16 | 3723.8 | 3696.51 | 0 |
| 1731519000 | 3689.25 | -8.53 | -0.23 | 3701.44 | 3709.24 | 3679.41 | 0 |
| 1731432600 | 3697.78 | -4.03 | -0.11 | 3703.52 | 3713.29 | 3691.87 | 0 |
| 1731346200 | 3701.81 | 22.24 | 0.60 | 3704.13 | 3706.47 | 3688.47 | 0 |
| 1731087000 | 3679.57 | -80.92 | -2.15 | 3750.53 | 3750.58 | 3677.74 | 0 |
| 1731000600 | 3760.49 | -0.78 | -0.02 | 3766.37 | 3792.52 | 3756.24 | 0 |
| 1730914200 | 3761.27 | -6.7 | -0.18 | 3774.24 | 3774.24 | 3723.77 | 0 |
| 1730827800 | 3767.97 | 8.73 | 0.23 | 3768.73 | 3771.73 | 3745.26 | 0 |
| 1730741400 | 3759.24 | 38.81 | 1.04 | 3705.22 | 3770.99 | 3705.22 | 0 |
| 1730482200 | 3720.43 | -32.11 | -0.86 | 3747.88 | 3755.01 | 3720.43 | 0 |
| 1730395800 | 3752.54 | -23.45 | -0.62 | 3773.54 | 3778.25 | 3752.5 | 0 |
| 1730309400 | 3775.99 | -9.75 | -0.26 | 3780.46 | 3787.82 | 3771.27 | 0 |
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
