Premium
BB ETF S&P Dividendos Brasil Fundo de Indice (BBSD11)
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 | -1.96 | -1.90014541929 | 103.15 | 103.15 | 100.6 | 112 | 102.24560538 | FU |
| 4 | -1.71 | -1.66180758017 | 102.9 | 107.39 | 100.6 | 73 | 104.12204858 | FU |
| 12 | -7.7 | -7.07135641473 | 108.89 | 109.17 | 97.36 | 118 | 102.30364817 | FU |
| 26 | -11.99 | -10.5937444778 | 113.18 | 113.18 | 97.36 | 109 | 105.39189051 | FU |
| 52 | -5.16 | -4.85190409027 | 106.35 | 113.45 | 97.36 | 196 | 104.82141146 | FU |
| 156 | 10.6 | 11.7010707584 | 90.59 | 113.45 | 78.01 | 579 | 92.44637831 | FU |
| 260 | 12 | 13.4544231416 | 89.19 | 113.45 | 55.68 | 1849 | 83.93575067 | FU |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741210140 | 101.19 | 0 | 0.00 | 101.19 | 101.19 | 101.19 | 3 |
| 1740778200 | 101.19 | -1.1 | -1.08 | 102.29 | 102.46 | 101.19 | 9 |
| 1740691740 | 102.29 | -0.87 | -0.84 | 103.15 | 103.15 | 100.6 | 214 |
| 1740605400 | 103.16 | 0 | 0.00 | 103.16 | 103.16 | 103.16 | 0 |
| 1740519000 | 103.16 | -0.4 | -0.39 | 104.3 | 104.3 | 102.94 | 73 |
| 1740432540 | 103.56 | -0.15 | -0.14 | 104.4 | 104.72 | 103.31 | 22 |
| 1740173400 | 103.71 | -0.71 | -0.68 | 105.47 | 105.47 | 103.71 | 10 |
| 1740087000 | 104.42 | -0.59 | -0.56 | 105.5 | 105.5 | 104.42 | 23 |
| 1740000540 | 105.01 | -0.57 | -0.54 | 105.16 | 105.16 | 105.01 | 4 |
| 1739914140 | 105.58 | -0.8 | -0.75 | 107.39 | 107.39 | 105.58 | 237 |
| 1739827800 | 106.38 | 1 | 0.95 | 106.16 | 106.38 | 106.16 | 58 |
| 1739568600 | 105.38 | 2.86 | 2.79 | 103.82 | 105.45 | 103.82 | 124 |
| 1739482140 | 102.52 | -0.34 | -0.33 | 102.52 | 102.52 | 102.52 | 17 |
| 1739395740 | 102.86 | -1.54 | -1.48 | 105.45 | 105.45 | 102.79 | 96 |
| 1739309400 | 104.4 | 0.4 | 0.38 | 104.1 | 104.64 | 103.81 | 226 |
| 1739222940 | 104 | 0.7 | 0.68 | 103.29 | 104 | 103.29 | 24 |
| 1738963800 | 103.3 | -0.77 | -0.74 | 105.12 | 105.12 | 103.3 | 4 |
| 1738877340 | 104.07 | 0.54 | 0.52 | 103.53 | 104.25 | 103.46 | 18 |
| 1738790940 | 103.53 | 0.63 | 0.61 | 102.9 | 103.53 | 102.68 | 76 |
| 1738704600 | 102.9 | -0.6 | -0.58 | 102.9 | 102.9 | 102.9 | 17 |
| 1738618200 | 103.5 | -0.09 | -0.09 | 103.63 | 103.63 | 103.49 | 10 |
| 1738358940 | 103.59 | -0.89 | -0.85 | 104.4 | 104.89 | 103.59 | 409 |
| 1738272540 | 104.48 | 2.42 | 2.37 | 100.77 | 104.48 | 100.77 | 89 |
| 1738186200 | 102.06 | -0.36 | -0.35 | 103.45 | 103.45 | 102.06 | 28 |
| 1738099740 | 102.42 | 0.33 | 0.32 | 102.42 | 102.42 | 102.42 | 10 |
| 1738013340 | 102.09 | 1.46 | 1.45 | 100.63 | 102.09 | 100.63 | 208 |
| 1737754200 | 100.63 | 0.46 | 0.46 | 100.6 | 100.87 | 100.35 | 56 |
| 1737667740 | 100.17 | -0.9 | -0.89 | 100.62 | 100.63 | 100.17 | 6 |
| 1737581400 | 101.07 | -0.16 | -0.16 | 102.25 | 102.25 | 101 | 461 |
| 1737495000 | 101.23 | 0.28 | 0.28 | 99.07 | 101.23 | 99.07 | 270 |
| 1737408600 | 100.95 | 0.19 | 0.19 | 101.77 | 101.77 | 100.09 | 302 |
| 1737149400 | 100.76 | 1.44 | 1.45 | 100.72 | 100.76 | 100.56 | 111 |
| 1737062940 | 99.32 | -0.32 | -0.32 | 99.61 | 99.71 | 99.32 | 3 |
| 1736976540 | 99.64 | 1.21 | 1.23 | 97.36 | 99.68 | 97.36 | 101 |
| 1736890140 | 98.43 | 0.4 | 0.41 | 98.24 | 98.51 | 98.24 | 27 |
| 1736803740 | 98.03 | -0.39 | -0.40 | 98.42 | 98.88 | 98.03 | 20 |
| 1736544540 | 98.42 | -1.07 | -1.08 | 98.8 | 98.82 | 98.42 | 27 |
| 1736458140 | 99.49 | 0.2 | 0.20 | 98.81 | 99.52 | 98.81 | 700 |
| 1736371740 | 99.29 | -1.34 | -1.33 | 100.13 | 100.13 | 99.29 | 46 |
| 1736285400 | 100.63 | -0.05 | -0.05 | 100.68 | 101 | 100.53 | 282 |
| 1736198940 | 100.68 | 1.79 | 1.81 | 98.9 | 100.68 | 98.9 | 214 |
| 1735939740 | 98.89 | -1.54 | -1.53 | 98.42 | 100.45 | 98.42 | 106 |
| 1735853400 | 100.43 | -0.34 | -0.34 | 98.8 | 100.77 | 98.8 | 41 |
| 1735594200 | 100.77 | -0.44 | -0.43 | 101.07 | 101.39 | 100.56 | 177 |
| 1735334940 | 101.21 | -0.04 | -0.04 | 102.27 | 102.27 | 101.21 | 156 |
| 1735248540 | 101.25 | -0.53 | -0.52 | 102.8 | 102.8 | 100.8 | 124 |
| 1734989340 | 101.78 | -1.56 | -1.51 | 103.1 | 103.1 | 101.78 | 61 |
| 1734730200 | 103.34 | 0.4 | 0.39 | 101.99 | 104.25 | 100.25 | 57 |
| 1734643800 | 102.94 | -0.22 | -0.21 | 102.88 | 102.94 | 102.88 | 44 |
| 1734557400 | 103.16 | -2.64 | -2.50 | 103.68 | 105 | 103.16 | 51 |
| 1734470940 | 105.8 | 0.37 | 0.35 | 103.32 | 106.16 | 103.32 | 293 |
| 1734384540 | 105.43 | -0.9 | -0.85 | 106.33 | 106.33 | 105.08 | 84 |
| 1734125340 | 106.33 | -0.39 | -0.37 | 106.72 | 107.07 | 106.23 | 267 |
| 1734039000 | 106.72 | -1.7 | -1.57 | 108.56 | 108.56 | 106.72 | 127 |
| 1733952540 | 108.42 | -0.46 | -0.42 | 108.89 | 109.17 | 108.42 | 16 |
| 1733866140 | 108.88 | 0.34 | 0.31 | 107.28 | 109.33 | 107.28 | 130 |
| 1733779740 | 108.54 | 1.3 | 1.21 | 108.36 | 108.78 | 108.32 | 86 |
| 1733520600 | 107.24 | -1.48 | -1.36 | 107.98 | 108.39 | 107.24 | 52 |
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
