Premium
Fundo DE Investimento Imobiliario Atrio Reit Receb Imobil (ARRI11)
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 | 0.34 | 4.54545454545 | 7.48 | 7.87 | 7.27 | 70709 | 7.46194816 | FU |
| 4 | 0.02 | 0.25641025641 | 7.8 | 7.87 | 7.18 | 88335 | 7.60174702 | FU |
| 12 | -0.73 | -8.53801169591 | 8.55 | 8.69 | 7.09 | 69897 | 7.8304181 | FU |
| 26 | -1.21 | -13.3997785161 | 9.03 | 9.1 | 7.09 | 62686 | 8.27055254 | FU |
| 52 | -1.32 | -14.4420131291 | 9.14 | 9.3 | 7.09 | 52437 | 8.61114243 | FU |
| 156 | -2.14000015 | -21.4859449575 | 9.96000015 | 10.08900015 | 7.09 | 35316 | 8.78746639 | FU |
| 260 | -2.18000015 | -21.800001173 | 10.00000015 | 11.44400017 | 5.40000008 | 21835 | 8.81214442 | FU |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739568600 | 7.82 | 0.21 | 2.76 | 7.63 | 7.87 | 7.56 | 80757 |
| 1739482140 | 7.61 | 0.14 | 1.87 | 7.49 | 7.61 | 7.4 | 48764 |
| 1739395740 | 7.47 | 0.06 | 0.81 | 7.34 | 7.47 | 7.34 | 33119 |
| 1739309400 | 7.41 | -0.06 | -0.80 | 7.48 | 7.48 | 7.36 | 157145 |
| 1739222940 | 7.47 | 0.01 | 0.13 | 7.5 | 7.5 | 7.27 | 90022 |
| 1738963800 | 7.46 | 0.06 | 0.81 | 7.48 | 7.49 | 7.4 | 24493 |
| 1738877340 | 7.4 | 0.15 | 2.07 | 7.26 | 7.43 | 7.23 | 41116 |
| 1738790940 | 7.25 | 0.05 | 0.69 | 7.21 | 7.29 | 7.21 | 39756 |
| 1738704600 | 7.2 | -0.18 | -2.44 | 7.24 | 7.38 | 7.18 | 30102 |
| 1738618200 | 7.38 | -0.23 | -3.02 | 7.52 | 7.52 | 7.32 | 19439 |
| 1738358940 | 7.61 | 0.02 | 0.26 | 7.6 | 7.61 | 7.45 | 36649 |
| 1738272540 | 7.59 | 0.14 | 1.88 | 7.45 | 7.61 | 7.38 | 58151 |
| 1738186200 | 7.45 | -0.03 | -0.40 | 7.47 | 7.49 | 7.41 | 6030 |
| 1738099740 | 7.48 | -0.04 | -0.53 | 7.51 | 7.52 | 7.32 | 37513 |
| 1738013340 | 7.52 | -0.14 | -1.83 | 7.6 | 7.66 | 7.37 | 81477 |
| 1737754200 | 7.66 | -0.03 | -0.39 | 7.69 | 7.72 | 7.6 | 25036 |
| 1737667740 | 7.69 | -0.07 | -0.90 | 7.77 | 7.77 | 7.65 | 458810 |
| 1737581400 | 7.76 | 0 | 0.00 | 7.76 | 7.76 | 7.76 | 0 |
| 1737495000 | 7.76 | 0.08 | 1.04 | 7.62 | 7.79 | 7.62 | 22738 |
| 1737408600 | 7.68 | -0.07 | -0.90 | 7.7 | 7.85 | 7.59 | 14686 |
| 1737149400 | 7.75 | -0.06 | -0.77 | 7.8 | 7.86 | 7.67 | 14310 |
| 1737062940 | 7.81 | 0 | 0.00 | 7.83 | 7.88 | 7.79 | 15091 |
| 1736976540 | 7.81 | -0.02 | -0.26 | 7.81 | 7.89 | 7.79 | 16071 |
| 1736890140 | 7.83 | -0.11 | -1.39 | 7.79 | 7.98 | 7.79 | 24103 |
| 1736803740 | 7.94 | -0.07 | -0.87 | 7.99 | 8.05 | 7.88 | 36669 |
| 1736544540 | 8.01 | 0.23 | 2.96 | 7.78 | 8.01 | 7.7 | 29194 |
| 1736458140 | 7.78 | -0.01 | -0.13 | 7.79 | 7.8 | 7.61 | 53080 |
| 1736371740 | 7.79 | -0.05 | -0.64 | 7.69 | 7.88 | 7.69 | 17554 |
| 1736285400 | 7.84 | -0.01 | -0.13 | 7.71 | 7.84 | 7.51 | 97497 |
| 1736198940 | 7.85 | -0.02 | -0.25 | 7.84 | 7.95 | 7.73 | 59003 |
| 1735939740 | 7.87 | -0.03 | -0.38 | 7.89 | 7.9 | 7.75 | 11699 |
| 1735853400 | 7.9 | -0.28 | -3.42 | 8.03 | 8.0399999 | 7.9 | 16297 |
| 1735594200 | 8.18 | 0.14 | 1.74 | 8.02 | 8.18 | 8 | 26608 |
| 1735334940 | 8.0399999 | 0.11 | 1.39 | 7.91 | 8.0399999 | 7.85 | 27466 |
| 1735248540 | 7.93 | 0.09 | 1.15 | 7.84 | 7.94 | 7.75 | 40379 |
| 1734989340 | 7.84 | 0.34 | 4.53 | 7.35 | 7.84 | 7.35 | 51256 |
| 1734730200 | 7.5 | 0.14 | 1.90 | 7.3 | 7.5 | 7.1 | 137275 |
| 1734643800 | 7.36 | -0.04 | -0.54 | 7.4 | 7.43 | 7.09 | 51810 |
| 1734557400 | 7.4 | -0.39 | -5.01 | 7.78 | 7.78 | 7.37 | 184257 |
| 1734470940 | 7.79 | -0.02 | -0.26 | 7.8 | 7.81 | 7.51 | 191888 |
| 1734384540 | 7.81 | 0.11 | 1.43 | 7.72 | 7.83 | 7.57 | 38388 |
| 1734125340 | 7.7 | 0.01 | 0.13 | 7.82 | 7.82 | 7.64 | 22121 |
| 1734039000 | 7.69 | -0.32 | -4.00 | 7.95 | 8.1 | 7.51 | 63826 |
| 1733952540 | 8.01 | -0.04 | -0.50 | 7.9 | 8.14 | 7.83 | 58289 |
| 1733866140 | 8.05 | -0.11 | -1.35 | 7.99 | 8.15 | 7.91 | 44341 |
| 1733779740 | 8.16 | -0.18 | -2.16 | 8.2899999 | 8.38 | 7.9 | 66519 |
| 1733520600 | 8.34 | -0.06 | -0.71 | 8.35 | 8.46 | 8.23 | 143317 |
| 1733434200 | 8.4 | -0.06 | -0.71 | 8.39 | 8.46 | 8.2 | 53316 |
| 1733347800 | 8.46 | -0.03 | -0.35 | 8.42 | 8.48 | 8.25 | 121106 |
| 1733261340 | 8.49 | 0.02 | 0.24 | 8.47 | 8.49 | 8.33 | 44357 |
| 1733174940 | 8.47 | -0.22 | -2.53 | 8.58 | 8.58 | 8.34 | 39747 |
| 1732915740 | 8.69 | 0.04 | 0.46 | 8.65 | 8.69 | 8.5399999 | 33441 |
| 1732829400 | 8.65 | 0.03 | 0.35 | 8.56 | 8.65 | 8.55 | 18318 |
| 1732743000 | 8.6199999 | 0.05 | 0.58 | 8.55 | 8.64 | 8.51 | 62701 |
| 1732656600 | 8.57 | 0.08 | 0.94 | 8.5 | 8.57 | 8.48 | 73797 |
| 1732570140 | 8.49 | -0.04 | -0.47 | 8.45 | 8.52 | 8.42 | 75923 |
| 1732310940 | 8.53 | 0.02 | 0.24 | 8.55 | 8.59 | 8.43 | 100855 |
| 1732224600 | 8.51 | -0.11 | -1.28 | 8.6 | 8.6 | 8.5 | 76359 |
| 1732051800 | 8.6199999 | 0.05 | 0.58 | 8.56 | 8.6199999 | 8.47 | 28220 |
| 1731965340 | 8.57 | -0.08 | -0.92 | 8.6199999 | 8.6199999 | 8.39 | 93505 |
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
