Premium
Alianza Trust Renda Imobiliaria Fundo Investimento Imobiliario (ALZR11)
BOV
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.1 | -1.12589559877 | 97.7 | 97.8 | 94.76 | 31437 | 96.30775223 | FU |
| 4 | -3.11 | -3.11904523117 | 99.71 | 101.94 | 94.76 | 25657 | 98.44810492 | FU |
| 12 | -3.95 | -3.92839383391 | 100.55 | 101.94 | 94.76 | 18872 | 98.14846284 | FU |
| 26 | -6.75 | -6.53120464441 | 103.35 | 104.98 | 93.25 | 19427 | 99.09253746 | FU |
| 52 | -20.28 | -17.3511293634 | 116.88 | 118.17 | 93.25 | 18916 | 104.06321212 | FU |
| 156 | -17.28 | -15.1738672287 | 113.88 | 120.96 | 93.25 | 15499 | 110.57636243 | FU |
| 260 | -10.2 | -9.55056179775 | 106.8 | 140 | 93.25 | 13837 | 114.26036584 | FU |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1744407000 | 96.37 | 0.22 | 0.23 | 96.79 | 96.9 | 96 | 21846 |
| 1744320600 | 96.15 | 0.1 | 0.10 | 96.42 | 96.95 | 95.54 | 18027 |
| 1744234200 | 96.05 | -0.05 | -0.05 | 95.51 | 96.42 | 94.76 | 22388 |
| 1744147800 | 96.1 | 0.3 | 0.31 | 95.86 | 96.94 | 95.81 | 26104 |
| 1744061400 | 95.8 | -1.2 | -1.24 | 96.9 | 96.99 | 94.86 | 40606 |
| 1743802200 | 97 | -0.84 | -0.86 | 97.7 | 97.8 | 96.2 | 50062 |
| 1743715800 | 97.84 | -0.7 | -0.71 | 98.5 | 98.89 | 97.51 | 49029 |
| 1743629400 | 98.54 | -2.43 | -2.41 | 100.12 | 100.5 | 98.12 | 120121 |
| 1743542940 | 100.97 | -0.33 | -0.33 | 101.24 | 101.7 | 100.35 | 15526 |
| 1743456600 | 101.3 | 1.09 | 1.09 | 100.34 | 101.94 | 100.34 | 17821 |
| 1743197400 | 100.21 | 0.19 | 0.19 | 100.02 | 100.35 | 100.02 | 13421 |
| 1743111000 | 100.02 | 0.12 | 0.12 | 99.75 | 100.29 | 99.75 | 9180 |
| 1743024600 | 99.9 | -0.28 | -0.28 | 100.29 | 100.29 | 99.75 | 10854 |
| 1742938200 | 100.18 | 0.18 | 0.18 | 100 | 100.29 | 99.75 | 12742 |
| 1742851740 | 100 | 0.01 | 0.01 | 100.1 | 100.79 | 99.5 | 12853 |
| 1742592600 | 99.99 | 0.02 | 0.02 | 99.97 | 100.49 | 99.76 | 18048 |
| 1742506200 | 99.97 | 0.42 | 0.42 | 100.16 | 100.53 | 99.7 | 18436 |
| 1742419800 | 99.55 | -2.09 | -2.06 | 99.97 | 100.66 | 99 | 18348 |
| 1742333400 | 101.64 | 0.95 | 0.94 | 100.7 | 101.66 | 100.55 | 13646 |
| 1742247000 | 100.69 | 0.55 | 0.55 | 100.14 | 100.79 | 100.14 | 10654 |
| 1741987800 | 100.14 | 0.89 | 0.90 | 99.71 | 100.97 | 99.19 | 15272 |
| 1741901400 | 99.25 | -0.88 | -0.88 | 100 | 100.13 | 98.59 | 13147 |
| 1741814940 | 100.13 | -0.05 | -0.05 | 100.07 | 100.98 | 100.03 | 11787 |
| 1741728600 | 100.18 | 0.23 | 0.23 | 100.1 | 100.55 | 99.8 | 10216 |
| 1741642140 | 99.95 | 0.43 | 0.43 | 99.52 | 100.5 | 99.51 | 15736 |
| 1741382940 | 99.52 | 1.41 | 1.44 | 99 | 99.9 | 98.14 | 14749 |
| 1741296540 | 98.11 | 0.51 | 0.52 | 97.61 | 98.58 | 97.6 | 14851 |
| 1741210140 | 97.6 | -0.1 | -0.10 | 97.7 | 98.84 | 97 | 17283 |
| 1740778200 | 97.7 | -0.04 | -0.04 | 97.7 | 98.84 | 97.53 | 13947 |
| 1740691740 | 97.74 | 0.43 | 0.44 | 97.97 | 97.97 | 97.35 | 10134 |
| 1740605400 | 97.31 | -0.54 | -0.55 | 97.85 | 98.15 | 97.3 | 13288 |
| 1740519000 | 97.85 | 0.91 | 0.94 | 97 | 97.99 | 96.6 | 14986 |
| 1740432540 | 96.94 | 0.41 | 0.42 | 97 | 97 | 96.37 | 17472 |
| 1740173400 | 96.53 | -0.07 | -0.07 | 96.69 | 97.09 | 96.29 | 14090 |
| 1740087000 | 96.6 | -0.08 | -0.08 | 96.68 | 96.68 | 95.14 | 25269 |
| 1740000540 | 96.68 | -1.61 | -1.64 | 97.48 | 97.8 | 96.57 | 14805 |
| 1739914140 | 98.29 | 0.07 | 0.07 | 98.22 | 98.85 | 98.1 | 12382 |
| 1739827800 | 98.22 | -0.64 | -0.65 | 97.99 | 99.03 | 97.99 | 25179 |
| 1739568600 | 98.86 | 0.86 | 0.88 | 98.1 | 99.58 | 98 | 17848 |
| 1739482140 | 98 | 0.11 | 0.11 | 98.18 | 99.29 | 97.51 | 15587 |
| 1739395740 | 97.89 | 1.69 | 1.76 | 96.25 | 98.01 | 96.25 | 12484 |
| 1739309400 | 96.2 | 0 | 0.00 | 96.2 | 96.5 | 96.1 | 8635 |
| 1739222940 | 96.2 | -0.05 | -0.05 | 96.25 | 96.6 | 96 | 13595 |
| 1738963800 | 96.25 | 0.05 | 0.05 | 96.2 | 96.62 | 96.04 | 8833 |
| 1738877340 | 96.2 | -0.13 | -0.13 | 96.35 | 96.76 | 96 | 11603 |
| 1738790940 | 96.33 | -1.02 | -1.05 | 97.35 | 97.35 | 96.03 | 14687 |
| 1738704600 | 97.35 | 0.8 | 0.83 | 96.55 | 97.35 | 95.65 | 27762 |
| 1738618200 | 96.55 | -2.93 | -2.95 | 99.48 | 99.48 | 96 | 31426 |
| 1738358940 | 99.48 | 1.3 | 1.32 | 98.18 | 99.79 | 98.16 | 13398 |
| 1738272540 | 98.18 | 0.18 | 0.18 | 98 | 98.5 | 97.5 | 12485 |
| 1738186200 | 98 | 0.08 | 0.08 | 97.9 | 98.25 | 97 | 12891 |
| 1738099740 | 97.92 | -0.64 | -0.65 | 98.56 | 98.92 | 97.01 | 14094 |
| 1738013340 | 98.56 | 0 | 0.00 | 98.57 | 98.99 | 98.15 | 12409 |
| 1737754200 | 98.56 | 0.51 | 0.52 | 98.05 | 98.79 | 98.01 | 14095 |
| 1737667740 | 98.05 | -0.55 | -0.56 | 98.6 | 98.99 | 97.9 | 10192 |
| 1737581400 | 98.6 | -0.1 | -0.10 | 98.65 | 98.98 | 98 | 12230 |
| 1737495000 | 98.7 | 0.22 | 0.22 | 98.5 | 99 | 98.4 | 9483 |
| 1737408600 | 98.48 | -0.32 | -0.32 | 98.5 | 98.5 | 97.7 | 13857 |
| 1737149400 | 98.8 | -1.95 | -1.94 | 100.55 | 100.56 | 98.12 | 27898 |
| 1737062940 | 100.75 | -0.5 | -0.49 | 101.25 | 101.83 | 100.75 | 11602 |
| 1736976540 | 101.25 | 0.15 | 0.15 | 101 | 101.9 | 100.5 | 11853 |
| 1736890140 | 101.1 | -0.79 | -0.78 | 101.76 | 101.76 | 100.5 | 10470 |
| 1736803740 | 101.89 | 0.51 | 0.50 | 101.38 | 101.89 | 100.12 | 13078 |
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
