Premium
BB Fundo Invest Imobiliario Progressivo (BBFI11)
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 | 19.12 | 5.77852998066 | 330.88 | 380 | 326.03 | 67 | 356.3199005 | FU |
| 4 | 1.23 | 0.352667947358 | 348.77 | 380 | 310 | 226 | 344.84868861 | FU |
| 12 | -48.45 | -12.1596185218 | 398.45 | 464.58 | 300.04 | 243 | 363.55743644 | FU |
| 26 | -852.39 | -70.8913081446 | 1202.39 | 1367 | 300.04 | 403 | 580.49085318 | FU |
| 52 | -950 | -73.0769230769 | 1300 | 1367 | 300.04 | 377 | 631.18280573 | FU |
| 156 | -950 | -73.0769230769 | 1300 | 1367 | 300.04 | 377 | 631.18280573 | FU |
| 260 | -950 | -73.0769230769 | 1300 | 1367 | 300.04 | 377 | 631.18280573 | FU |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734989340 | 360 | 9.99 | 2.85 | 350.02 | 369.89 | 350 | 149 |
| 1734730200 | 350.01 | 10.01 | 2.94 | 340 | 360 | 326.5 | 30 |
| 1734643800 | 340 | 12.41 | 3.79 | 330.88 | 358.79 | 326.02999 | 22 |
| 1734557400 | 327.58999 | -22.41 | -6.40 | 350 | 357.04 | 327.5 | 88 |
| 1734470940 | 350 | 0 | 0.00 | 350.01 | 359.25 | 330 | 222 |
| 1734384540 | 350 | 0 | 0.00 | 350 | 359.79 | 350 | 119 |
| 1734125340 | 350 | 0 | 0.00 | 342.99 | 354.99 | 342.99 | 67 |
| 1734039000 | 350 | 1 | 0.29 | 352 | 352 | 346.17 | 80 |
| 1733952540 | 349 | -5 | -1.41 | 346.92 | 359.84 | 346.92 | 125 |
| 1733866140 | 354 | 18.32 | 5.46 | 340 | 355.99 | 338.01 | 151 |
| 1733779740 | 335.68 | -18.37 | -5.19 | 332.13 | 352.94 | 320.33 | 391 |
| 1733520600 | 354.05 | 2.05 | 0.58 | 349.05 | 355.52 | 338 | 313 |
| 1733434200 | 352 | 2 | 0.57 | 344 | 356 | 338.01 | 491 |
| 1733347800 | 350 | 6 | 1.74 | 330.01 | 355 | 330.01 | 218 |
| 1733261340 | 344 | 14 | 4.24 | 329.89999 | 358 | 329.89999 | 977 |
| 1733174940 | 330 | -10.98 | -3.22 | 328 | 340 | 310 | 257 |
| 1732915740 | 340.98 | 15.95 | 4.91 | 339.5 | 343.68 | 322.01 | 181 |
| 1732829400 | 325.02999 | -23.96 | -6.87 | 348.77 | 348.78 | 315 | 191 |
| 1732743000 | 348.99 | 30.99 | 9.75 | 311.63 | 350 | 300.04 | 434 |
| 1732656600 | 318 | -12 | -3.64 | 335 | 340 | 308.01 | 759 |
| 1732570140 | 330 | -3 | -0.90 | 332 | 333 | 310.02999 | 218 |
| 1732310940 | 333 | 5.84 | 1.79 | 327.20999 | 334.77999 | 310 | 213 |
| 1732224600 | 327.16 | -19.61 | -5.66 | 340 | 344.97 | 323.05 | 288 |
| 1732051800 | 346.77 | 3.77 | 1.10 | 343 | 358.77 | 330 | 289 |
| 1731965340 | 343 | -7.26 | -2.07 | 350.28 | 364.97 | 340.01 | 173 |
| 1731619800 | 350.26 | -9.72 | -2.70 | 353.17 | 364.87 | 350.01 | 177 |
| 1731533400 | 359.98 | 7.08 | 2.01 | 364.85 | 364.85 | 352.2 | 407 |
| 1731446940 | 352.9 | -9.12 | -2.52 | 362.06 | 365 | 352.31 | 483 |
| 1731360540 | 362.02 | -4.59 | -1.25 | 366.67 | 373 | 362.02 | 61 |
| 1731101400 | 366.61 | 1.31 | 0.36 | 365.31 | 371.85 | 365.3 | 235 |
| 1731014940 | 365.3 | 0 | 0.00 | 365.31 | 374.92 | 365.3 | 122 |
| 1730928600 | 365.3 | -8.61 | -2.30 | 366.06 | 369.99 | 365.3 | 150 |
| 1730842200 | 373.91 | 6.83 | 1.86 | 367.5 | 373.99 | 365.32 | 109 |
| 1730755800 | 367.08 | 1.77 | 0.48 | 366.19 | 379.99 | 365.41 | 207 |
| 1730496600 | 365.31 | -4.95 | -1.34 | 370.24 | 375.99 | 364 | 196 |
| 1730410200 | 370.26 | -3.74 | -1.00 | 376 | 377.87 | 370.03 | 35 |
| 1730323800 | 374 | -0.86 | -0.23 | 382.09 | 382.09 | 362.32 | 110 |
| 1730237340 | 374.86 | 4.84 | 1.31 | 370.02 | 380 | 370.02 | 186 |
| 1730151000 | 370.02 | -9.98 | -2.63 | 376 | 382.08 | 370.02 | 249 |
| 1729891800 | 380 | 0 | 0.00 | 374.19 | 382 | 374.19 | 176 |
| 1729805400 | 380 | 0 | 0.00 | 372.4 | 380 | 372.4 | 115 |
| 1729719000 | 380 | -2.05 | -0.54 | 382.08 | 397.83 | 371 | 646 |
| 1729632600 | 382.05 | -3.96 | -1.03 | 390.01 | 398.75 | 382.05 | 140 |
| 1729546140 | 386.01 | 4.9 | 1.29 | 382 | 394.99 | 382 | 158 |
| 1729287000 | 381.11 | 0.1 | 0.03 | 385 | 400 | 381 | 195 |
| 1729200540 | 381.01 | -0.04 | -0.01 | 381.02 | 403 | 381.01 | 203 |
| 1729114140 | 381.05 | 1.05 | 0.28 | 383.81 | 409.46 | 381.05 | 382 |
| 1729027740 | 380 | -10 | -2.56 | 390.5 | 399.98 | 380 | 267 |
| 1728941340 | 390 | -8.01 | -2.01 | 402.03 | 409.15 | 390 | 628 |
| 1728682200 | 398.01 | -6.01 | -1.49 | 403 | 403.02 | 396.51 | 113 |
| 1728595740 | 404.02 | -1 | -0.25 | 410 | 421.47 | 404.02 | 70 |
| 1728509400 | 405.02 | -0.6 | -0.15 | 405.63 | 427.99 | 403 | 112 |
| 1728422940 | 405.62 | -6.88 | -1.67 | 412.5 | 435.24 | 405.62 | 73 |
| 1728336600 | 412.5 | -12.5 | -2.94 | 432 | 438.69 | 402.05 | 425 |
| 1728077400 | 425 | -23.73 | -5.29 | 448.74 | 450 | 425 | 151 |
| 1727991000 | 448.73 | 54.23 | 13.75 | 398.45 | 464.58 | 391.01 | 583 |
| 1727904540 | 394.5 | -17.5 | -4.25 | 417.02 | 428.14 | 390 | 543 |
| 1727818200 | 412 | -28 | -6.36 | 430 | 439.96 | 410 | 579 |
| 1727731800 | 440 | 9 | 2.09 | 429 | 450 | 425.01 | 224 |
| 1727472600 | 431 | -11.3 | -2.55 | 446.73 | 449.34 | 431 | 272 |
| 1727386140 | 442.3 | -5.74 | -1.28 | 452.56 | 453 | 442.3 | 209 |
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
