Premium
Itau (B5P211)
BOV
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 | -0.69 | -0.753686510104 | 91.55 | 91.73 | 90.75 | 70105 | 91.13483008 | FU |
| 4 | -0.83 | -0.905224124768 | 91.69 | 92.06 | 90.35 | 104500 | 91.48773239 | FU |
| 12 | 0.17 | 0.187451758739 | 90.69 | 92.06 | 90.2 | 65018 | 91.30566162 | FU |
| 26 | 2.37 | 2.67826873093 | 88.49 | 92.06 | 88.45 | 73435 | 90.46372532 | FU |
| 52 | 5.36 | 6.26900584795 | 85.5 | 92.06 | 85.3 | 61352 | 89.3918437 | FU |
| 156 | 20.61 | 29.3380782918 | 70.25 | 92.06 | 69.81 | 31552 | 85.3981796 | FU |
| 260 | 24.6 | 37.126471476 | 66.26 | 92.06 | 66.2 | 27286 | 82.96021027 | FU |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734125340 | 90.86 | -0.16 | -0.18 | 91.02 | 91.2 | 90.75 | 22573 |
| 1734039000 | 91.02 | -0.33 | -0.36 | 91.51 | 91.72 | 90.98 | 182589 |
| 1733952540 | 91.35 | -0.09 | -0.10 | 91.45 | 91.73 | 91.35 | 31140 |
| 1733866140 | 91.44 | 0.33 | 0.36 | 91.06 | 91.44 | 91.06 | 65412 |
| 1733779740 | 91.11 | 0.09 | 0.10 | 91.49 | 91.49 | 91 | 27794 |
| 1733520600 | 91.02 | -0.54 | -0.59 | 91.55 | 91.55 | 91 | 43589 |
| 1733434200 | 91.56 | 0.02 | 0.02 | 91.54 | 91.88 | 91.35 | 20306 |
| 1733347800 | 91.54 | -0.05 | -0.05 | 91.7 | 91.71 | 91.42 | 98013 |
| 1733261340 | 91.59 | -0.06 | -0.07 | 91.7 | 91.72 | 91.48 | 18283 |
| 1733174940 | 91.65 | 0.11 | 0.12 | 91.54 | 91.74 | 91.5 | 40667 |
| 1732915740 | 91.54 | 0.13 | 0.14 | 91.48 | 91.71 | 91.17 | 201014 |
| 1732829400 | 91.41 | -0.24 | -0.26 | 91.6 | 91.67 | 91.39 | 42030 |
| 1732743000 | 91.65 | -0.17 | -0.19 | 91.73 | 91.96 | 91.55 | 39995 |
| 1732656600 | 91.82 | -0.08 | -0.09 | 91.9 | 91.9 | 91.7 | 43305 |
| 1732570140 | 91.9 | 0.04 | 0.04 | 92.05 | 92.05 | 91.72 | 65678 |
| 1732310940 | 91.86 | -0.08 | -0.09 | 92 | 92.06 | 91.43 | 339273 |
| 1732224600 | 91.94 | 0.23 | 0.25 | 91.71 | 91.94 | 91.56 | 42726 |
| 1732051800 | 91.71 | 0.41 | 0.45 | 91.5 | 91.75 | 91 | 40373 |
| 1731965340 | 91.3 | -0.39 | -0.43 | 91.69 | 91.89 | 90.35 | 538804 |
| 1731619800 | 91.69 | 0.19 | 0.21 | 91.58 | 91.72 | 91.5 | 17148 |
| 1731533400 | 91.5 | -0.23 | -0.25 | 91.9 | 91.9 | 91.39 | 22639 |
| 1731446940 | 91.73 | -0.24 | -0.26 | 91.75 | 91.91 | 91.7 | 35938 |
| 1731360540 | 91.97 | 0.25 | 0.27 | 91.72 | 91.97 | 91.66 | 42685 |
| 1731101400 | 91.72 | 0 | 0.00 | 91.97 | 91.97 | 91.59 | 34375 |
| 1731014940 | 91.72 | 0.16 | 0.17 | 91.43 | 91.72 | 91.43 | 24274 |
| 1730928600 | 91.56 | 0.06 | 0.07 | 91.6 | 91.6 | 91.37 | 23924 |
| 1730842200 | 91.5 | 0.09 | 0.10 | 91.28 | 91.53 | 91.28 | 100299 |
| 1730755800 | 91.41 | 0.03 | 0.03 | 91.38 | 91.43 | 91.11 | 33693 |
| 1730496600 | 91.38 | 0.08 | 0.09 | 91.3 | 91.38 | 91.11 | 46817 |
| 1730410200 | 91.3 | 0.08 | 0.09 | 91.35 | 91.35 | 91.17 | 27565 |
| 1730323800 | 91.22 | -0.08 | -0.09 | 91.49 | 91.49 | 91.2 | 32493 |
| 1730237340 | 91.3 | -0.12 | -0.13 | 91.4 | 91.48 | 91.27 | 18130 |
| 1730151000 | 91.42 | 0.08 | 0.09 | 91.35 | 91.5 | 91.31 | 81289 |
| 1729891800 | 91.34 | -0.04 | -0.04 | 91.38 | 91.7 | 91.29 | 38538 |
| 1729805400 | 91.38 | 0.31 | 0.34 | 91.07 | 91.38 | 91.07 | 21269 |
| 1729719000 | 91.07 | -0.09 | -0.10 | 91.21 | 91.21 | 91.04 | 103539 |
| 1729632600 | 91.16 | -0.02 | -0.02 | 91.18 | 91.2 | 91.05 | 454450 |
| 1729546140 | 91.18 | 0.1 | 0.11 | 91.08 | 91.18 | 91.01 | 35974 |
| 1729287000 | 91.08 | -0.04 | -0.04 | 91.12 | 91.21 | 91.03 | 19938 |
| 1729200540 | 91.12 | 0.12 | 0.13 | 91 | 91.12 | 90.91 | 89896 |
| 1729114140 | 91 | 0.04 | 0.04 | 90.96 | 91.22 | 90.86 | 27306 |
| 1729027740 | 90.96 | -0.04 | -0.04 | 91 | 91.07 | 90.81 | 24782 |
| 1728941340 | 91 | 0.1 | 0.11 | 90.85 | 91.05 | 90.75 | 39187 |
| 1728682200 | 90.9 | 0.17 | 0.19 | 90.8 | 90.91 | 90.63 | 18291 |
| 1728595740 | 90.73 | 0.09 | 0.10 | 90.64 | 90.78 | 90.6 | 25258 |
| 1728509400 | 90.64 | -0.27 | -0.30 | 90.9 | 90.9 | 90.6 | 27403 |
| 1728422940 | 90.91 | 0.12 | 0.13 | 90.91 | 90.95 | 90.81 | 18480 |
| 1728336600 | 90.79 | -0.12 | -0.13 | 90.9 | 90.9 | 90.75 | 32073 |
| 1728077400 | 90.91 | 0.21 | 0.23 | 90.7 | 90.91 | 90.7 | 29530 |
| 1727991000 | 90.7 | 0.01 | 0.01 | 90.69 | 90.85 | 90.61 | 27414 |
| 1727904540 | 90.69 | 0.03 | 0.03 | 90.59 | 90.77 | 90.59 | 20911 |
| 1727818200 | 90.66 | 0.04 | 0.04 | 90.64 | 90.76 | 90.56 | 23855 |
| 1727731800 | 90.62 | -0.04 | -0.04 | 90.76 | 90.76 | 90.57 | 23647 |
| 1727472600 | 90.66 | 0.03 | 0.03 | 90.63 | 90.73 | 90.58 | 42914 |
| 1727386140 | 90.63 | -0.12 | -0.13 | 90.8 | 90.86 | 90.57 | 26362 |
| 1727299740 | 90.75 | 0.14 | 0.15 | 90.62 | 90.76 | 90.58 | 67365 |
| 1727213400 | 90.61 | 0.21 | 0.23 | 90.37 | 90.62 | 90.35 | 25190 |
| 1727127000 | 90.4 | 0.09 | 0.10 | 90.2 | 90.4 | 90.2 | 47325 |
| 1726867800 | 90.31 | -0.38 | -0.42 | 90.69 | 90.69 | 90.25 | 37903 |
| 1726781400 | 90.69 | -0.23 | -0.25 | 90.92 | 90.92 | 90.44 | 52285 |
| 1726695000 | 90.92 | 0.12 | 0.13 | 90.78 | 90.92 | 90.63 | 20165 |
| 1726608600 | 90.8 | 0.17 | 0.19 | 90.62 | 90.8 | 90.62 | 18752 |
| 1726522200 | 90.63 | 0 | 0.00 | 90.52 | 90.72 | 90.52 | 22741 |
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
