Premium
Alianza Trust Renda Imobiliaria Fundo Investimento Imobiliario (ALZR11)
BOV
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 | -5.33 | -5.34282277466 | 99.76 | 100.5 | 93.25 | 27441 | 97.86848294 | FU |
| 4 | -6.49 | -6.43083630598 | 100.92 | 101.5 | 93.25 | 22230 | 99.47723567 | FU |
| 12 | -12.97 | -12.0763500931 | 107.4 | 107.97 | 93.25 | 20436 | 102.20941469 | FU |
| 26 | -14.37 | -13.2077205882 | 108.8 | 109.73 | 93.25 | 18819 | 105.2821415 | FU |
| 52 | -20.15 | -17.5859661372 | 114.58 | 120.1 | 93.25 | 16994 | 109.67578907 | FU |
| 156 | -13.68 | -12.6537785589 | 108.11 | 120.96 | 93.25 | 14425 | 112.49889864 | FU |
| 260 | -27.86 | -22.7819118489 | 122.29 | 150 | 70 | 13292 | 116.05807421 | FU |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733520600 | 95.45 | 1.39 | 1.48 | 94.3 | 97 | 94.2 | 43623 |
| 1733434200 | 94.06 | -3.85 | -3.93 | 97.91 | 98 | 93.25 | 39506 |
| 1733347800 | 97.91 | -1.99 | -1.99 | 99.9 | 100 | 97.69 | 19228 |
| 1733261340 | 99.9 | 0.15 | 0.15 | 99.75 | 100.5 | 99.4 | 24893 |
| 1733174940 | 99.75 | 0.08 | 0.08 | 99.67 | 100.43 | 98.72 | 32070 |
| 1732915740 | 99.67 | -0.12 | -0.12 | 99.76 | 100.29 | 99.25 | 21509 |
| 1732829400 | 99.79 | -0.21 | -0.21 | 100.03 | 100.41 | 99.06 | 21030 |
| 1732743000 | 100 | -0.55 | -0.55 | 100.6 | 100.71 | 100 | 15254 |
| 1732656600 | 100.55 | 0.23 | 0.23 | 100.32 | 100.75 | 100.3 | 16761 |
| 1732570140 | 100.32 | 0.17 | 0.17 | 100 | 101 | 99.54 | 22329 |
| 1732310940 | 100.15 | -0.2 | -0.20 | 100.35 | 100.74 | 99.7 | 23065 |
| 1732224600 | 100.35 | 0.19 | 0.19 | 100.16 | 100.81 | 100.16 | 18258 |
| 1732051800 | 100.16 | 0.11 | 0.11 | 100.06 | 100.93 | 100.06 | 18037 |
| 1731965340 | 100.05 | -0.27 | -0.27 | 100.32 | 101.5 | 100 | 24376 |
| 1731619800 | 100.32 | 0.13 | 0.13 | 100.19 | 100.8 | 99.85 | 32032 |
| 1731533400 | 100.19 | -0.55 | -0.55 | 100.75 | 100.95 | 100 | 17745 |
| 1731446940 | 100.74 | 0.09 | 0.09 | 100.8 | 101.04 | 100.65 | 17340 |
| 1731360540 | 100.65 | -0.46 | -0.45 | 101.1 | 101.42 | 100.65 | 21378 |
| 1731101400 | 101.11 | 0.21 | 0.21 | 100.92 | 101.49 | 100.9 | 15336 |
| 1731014940 | 100.9 | -0.3 | -0.30 | 101.2 | 101.75 | 100.62 | 18801 |
| 1730928600 | 101.2 | -0.35 | -0.34 | 101.5 | 101.9 | 100.5 | 17226 |
| 1730842200 | 101.55 | -0.35 | -0.34 | 102 | 102.28 | 101.55 | 18327 |
| 1730755800 | 101.9 | -0.1 | -0.10 | 102.38 | 102.41 | 101.51 | 20403 |
| 1730496600 | 102 | 0.3 | 0.29 | 101.46 | 102.38 | 101.45 | 15862 |
| 1730410200 | 101.7 | 0.21 | 0.21 | 101.82 | 102.27 | 101.49 | 14612 |
| 1730323800 | 101.49 | 0.08 | 0.08 | 101.41 | 101.73 | 100.62 | 17640 |
| 1730237340 | 101.41 | -1.08 | -1.05 | 102.4 | 102.49 | 101.21 | 15355 |
| 1730151000 | 102.49 | 1.89 | 1.88 | 100.6 | 102.49 | 100.11 | 20024 |
| 1729891800 | 100.6 | 0.16 | 0.16 | 100.45 | 101 | 100.3 | 19290 |
| 1729805400 | 100.44 | -0.68 | -0.67 | 101.02 | 101.02 | 99.9 | 24882 |
| 1729719000 | 101.12 | -1.32 | -1.29 | 102.28 | 102.99 | 101 | 22914 |
| 1729632600 | 102.44 | -0.55 | -0.53 | 102.86 | 103 | 102.04 | 16800 |
| 1729546140 | 102.99 | -1.02 | -0.98 | 103.53 | 103.98 | 102.34 | 20491 |
| 1729287000 | 104.01 | -0.19 | -0.18 | 104 | 104.6 | 103.98 | 23192 |
| 1729200540 | 104.2 | -0.52 | -0.50 | 104.72 | 104.89 | 104 | 20048 |
| 1729114140 | 104.72 | 0.22 | 0.21 | 104.6 | 104.98 | 104.16 | 21734 |
| 1729027740 | 104.5 | -0.28 | -0.27 | 104.78 | 104.97 | 104.5 | 22558 |
| 1728941340 | 104.78 | 0.8 | 0.77 | 103.82 | 104.79 | 103.82 | 22396 |
| 1728682200 | 103.98 | 0.63 | 0.61 | 103.35 | 104 | 103.1 | 22223 |
| 1728595740 | 103.35 | -0.22 | -0.21 | 103.52 | 104 | 103.09 | 19813 |
| 1728509400 | 103.57 | -0.91 | -0.87 | 104.4 | 104.48 | 103.36 | 16345 |
| 1728422940 | 104.48 | -0.42 | -0.40 | 104.9 | 104.9 | 104.05 | 12085 |
| 1728336600 | 104.9 | 0.79 | 0.76 | 104.11 | 104.9 | 104 | 14912 |
| 1728077400 | 104.11 | 0.66 | 0.64 | 103.46 | 104.15 | 103.15 | 14181 |
| 1727991000 | 103.45 | 0.45 | 0.44 | 103.16 | 103.87 | 102.9 | 17199 |
| 1727904540 | 103 | -1.12 | -1.08 | 104.12 | 104.58 | 102.2 | 57716 |
| 1727818200 | 104.12 | -0.63 | -0.60 | 104.89 | 105 | 103.9 | 23289 |
| 1727731800 | 104.75 | 0.1 | 0.10 | 104.65 | 105.29 | 104.65 | 15041 |
| 1727472600 | 104.65 | 0.06 | 0.06 | 104.59 | 104.95 | 104.5 | 15420 |
| 1727386140 | 104.59 | 0.09 | 0.09 | 104.5 | 104.92 | 104.38 | 16056 |
| 1727299740 | 104.5 | 0 | 0.00 | 104.51 | 104.95 | 104.27 | 19777 |
| 1727213400 | 104.5 | -0.2 | -0.19 | 104.7 | 104.95 | 104 | 21882 |
| 1727127000 | 104.7 | -1.3 | -1.23 | 105.8 | 106.22 | 104.44 | 34254 |
| 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 |
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
