Premium
Alianza Trust Renda Imobiliaria Fundo Investimento Imobiliario (ALZR11)
BOV
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.68 | -1.56424581006 | 107.4 | 107.97 | 105.99 | 14970 | 107.11335645 | FU |
| 4 | -1.78 | -1.65581395349 | 107.5 | 108.46 | 105.9 | 16421 | 107.52378507 | FU |
| 12 | -2.71 | -2.49930830951 | 108.43 | 109.73 | 105.27 | 17890 | 108.01292727 | FU |
| 26 | -11.16 | -9.54825462012 | 116.88 | 118.5 | 105.27 | 17295 | 110.29867457 | FU |
| 52 | -10.38 | -8.94056847545 | 116.1 | 120.1 | 105.27 | 16045 | 112.93180607 | FU |
| 156 | -9.6 | -8.32466181061 | 115.32 | 120.96 | 101.51 | 13596 | 113.5179767 | FU |
| 260 | -0.2 | -0.188821752266 | 105.92 | 150 | 70 | 12900 | 116.84752676 | FU |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1726867800 | 106 | -0.35 | -0.33 | 106.61 | 106.73 | 105.99 | 17532 |
| 1726781400 | 106.35 | -0.9 | -0.84 | 106.43 | 106.76 | 106 | 16933 |
| 1726695000 | 107.25 | 0.15 | 0.14 | 107.34 | 107.4 | 107.11 | 10337 |
| 1726608600 | 107.1 | 0.05 | 0.05 | 107.12 | 107.49 | 107.1 | 11317 |
| 1726522200 | 107.05 | -0.88 | -0.82 | 107.95 | 107.96 | 107.05 | 20397 |
| 1726263000 | 107.93 | 0.88 | 0.82 | 107.4 | 107.97 | 107.31 | 15866 |
| 1726176540 | 107.05 | -0.33 | -0.31 | 107.38 | 107.5 | 107.05 | 12711 |
| 1726090140 | 107.38 | -0.08 | -0.07 | 107.46 | 107.74 | 107.17 | 14967 |
| 1726003740 | 107.46 | -0.04 | -0.04 | 107.5 | 107.9 | 107.44 | 17499 |
| 1725917400 | 107.5 | 0 | 0.00 | 107.58 | 107.96 | 107.4 | 14864 |
| 1725658200 | 107.5 | 0 | 0.00 | 107.78 | 107.94 | 107.5 | 15695 |
| 1725571800 | 107.5 | -0.32 | -0.30 | 107.88 | 108 | 107.5 | 14069 |
| 1725485400 | 107.82 | -0.01 | -0.01 | 107.89 | 108 | 107.8 | 11548 |
| 1725399000 | 107.83 | -0.34 | -0.31 | 107.99 | 108.17 | 107.62 | 17344 |
| 1725312600 | 108.17 | 0.46 | 0.43 | 107.73 | 108.21 | 107.73 | 18254 |
| 1725053400 | 107.71 | -0.39 | -0.36 | 108.23 | 108.38 | 107.71 | 14642 |
| 1724967000 | 108.1 | 0.6 | 0.56 | 107.6 | 108.46 | 107.5 | 34484 |
| 1724880600 | 107.5 | -0.03 | -0.03 | 107.6 | 107.7 | 107.3 | 13469 |
| 1724794140 | 107.53 | 0.03 | 0.03 | 107.5 | 107.6 | 107.47 | 11132 |
| 1724707740 | 107.5 | 0.03 | 0.03 | 107.47 | 107.55 | 107.3 | 16878 |
| 1724448600 | 107.47 | -0.02 | -0.02 | 107.5 | 107.6 | 105.9 | 26016 |
| 1724362140 | 107.49 | 0 | 0.00 | 107.5 | 107.62 | 107.25 | 17453 |
| 1724275740 | 107.49 | -0.12 | -0.11 | 107.7 | 107.7 | 107.48 | 20109 |
| 1724189340 | 107.61 | 0.05 | 0.05 | 107.56 | 107.7 | 107.5 | 18605 |
| 1724102940 | 107.56 | -0.69 | -0.64 | 107.99 | 108.2 | 107.41 | 25453 |
| 1723843800 | 108.25 | -0.15 | -0.14 | 108.42 | 108.49 | 108.02 | 31654 |
| 1723757340 | 108.4 | 0.2 | 0.18 | 108.2 | 108.5 | 107.84 | 20908 |
| 1723671000 | 108.2 | 0.49 | 0.45 | 107.88 | 108.2 | 107.71 | 13462 |
| 1723584600 | 107.71 | -0.26 | -0.24 | 107.97 | 108 | 107.67 | 11417 |
| 1723498200 | 107.97 | 0.08 | 0.07 | 107.9 | 108.23 | 107.7 | 20089 |
| 1723239000 | 107.89 | 0.01 | 0.01 | 107.75 | 107.9 | 107.5 | 18697 |
| 1723152600 | 107.88 | -0.25 | -0.23 | 108.23 | 108.23 | 107.57 | 16334 |
| 1723066200 | 108.13 | -0.16 | -0.15 | 108.2 | 108.3 | 108 | 13878 |
| 1722979740 | 108.29 | 0.02 | 0.02 | 108.27 | 108.53 | 108.04 | 17547 |
| 1722893400 | 108.27 | -0.11 | -0.10 | 107.26 | 108.38 | 107.26 | 21668 |
| 1722634200 | 108.38 | 0.29 | 0.27 | 108.19 | 108.42 | 108.09 | 16205 |
| 1722547800 | 108.09 | 0.53 | 0.49 | 108 | 108.43 | 107.8 | 26124 |
| 1722461400 | 107.56 | 0.25 | 0.23 | 107.4 | 108 | 107.26 | 19327 |
| 1722374940 | 107.31 | -0.34 | -0.32 | 107.5 | 107.79 | 105.27 | 34583 |
| 1722288600 | 107.65 | -0.25 | -0.23 | 108 | 108.23 | 107.6 | 21475 |
| 1722029400 | 107.9 | -0.33 | -0.30 | 108.15 | 108.18 | 107.65 | 35419 |
| 1721943000 | 108.23 | -0.12 | -0.11 | 108.35 | 108.35 | 108.1 | 15111 |
| 1721856600 | 108.35 | 0.01 | 0.01 | 108.3 | 108.5 | 108.2 | 10989 |
| 1721770140 | 108.34 | -0.14 | -0.13 | 108.5 | 108.5 | 108.17 | 15740 |
| 1721683800 | 108.48 | 0.02 | 0.02 | 108.48 | 108.63 | 108.4 | 20438 |
| 1721424600 | 108.46 | -0.86 | -0.79 | 109 | 109 | 108.31 | 12829 |
| 1721338200 | 109.32 | -0.22 | -0.20 | 109.7 | 109.73 | 109.29 | 13793 |
| 1721251800 | 109.54 | 0.07 | 0.06 | 109.47 | 109.65 | 109.29 | 16642 |
| 1721165340 | 109.47 | 0.1 | 0.09 | 109.41 | 109.5 | 108.95 | 21345 |
| 1721079000 | 109.37 | 0.22 | 0.20 | 109.2 | 109.39 | 109.09 | 16582 |
| 1720819800 | 109.15 | 0.45 | 0.41 | 108.75 | 109.59 | 108.75 | 21872 |
| 1720733400 | 108.7 | 0.21 | 0.19 | 108.49 | 108.75 | 108.49 | 10823 |
| 1720647000 | 108.49 | -0.05 | -0.05 | 108.54 | 108.57 | 108.4 | 14095 |
| 1720560540 | 108.54 | -0.01 | -0.01 | 108.55 | 108.55 | 108.4 | 10808 |
| 1720474200 | 108.55 | 0.03 | 0.03 | 108.53 | 108.55 | 108.15 | 19782 |
| 1720215000 | 108.52 | 0.08 | 0.07 | 108.39 | 108.53 | 108.39 | 15726 |
| 1720128540 | 108.44 | 0.27 | 0.25 | 108.25 | 108.45 | 108 | 12603 |
| 1720042200 | 108.17 | -0.13 | -0.12 | 108.2 | 108.3 | 108 | 14921 |
| 1719955800 | 108.3 | 0.06 | 0.06 | 108.24 | 108.5 | 108.19 | 14183 |
| 1719869400 | 108.24 | -0.2 | -0.18 | 108.44 | 108.53 | 108.2 | 24629 |
| 1719610200 | 108.44 | 0.01 | 0.01 | 108.43 | 108.5 | 108.27 | 21636 |
| 1719523800 | 108.43 | 0.06 | 0.06 | 108.37 | 108.53 | 108.3 | 13781 |
| 1719437400 | 108.37 | -0.08 | -0.07 | 108.45 | 108.47 | 108.31 | 14848 |
| 1719351000 | 108.45 | 0.11 | 0.10 | 108.34 | 108.47 | 108.31 | 10918 |
| 1719264600 | 108.34 | -0.03 | -0.03 | 108.38 | 108.42 | 108.2 | 13257 |
| 1719005400 | 108.37 | 0.07 | 0.06 | 108.3 | 108.43 | 108.24 | 12537 |
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
