Premium
BB ETF S&P Dividendos Brasil Fundo de Indice (BBSD11)
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 | 2.86 | 2.84209480274 | 100.63 | 104.89 | 100.63 | 149 | 103.20380376 | FU |
| 4 | 4.59 | 4.64105156724 | 98.9 | 104.89 | 97.36 | 169 | 101.00511276 | FU |
| 12 | -4.66 | -4.30883032825 | 108.15 | 109.97 | 97.36 | 126 | 103.48425286 | FU |
| 26 | -2.08 | -1.97025670171 | 105.57 | 113.45 | 97.36 | 114 | 106.09323588 | FU |
| 52 | -0.82 | -0.786118301218 | 104.31 | 113.45 | 97.36 | 199 | 104.9010101 | FU |
| 156 | 16.39 | 18.8174512055 | 87.1 | 113.45 | 78.01 | 595 | 92.30378375 | FU |
| 260 | 7.49 | 7.80208333333 | 96 | 113.45 | 55.68 | 1993 | 84.45424264 | FU |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -1.06 | -1.05 | 100.62 | 100.63 | 100.17 | 6 |
| 1737581400 | 101.23 | 0 | 0.00 | 101.23 | 101.23 | 101.23 | 0 |
| 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 |
| 1733434200 | 108.72 | 0.94 | 0.87 | 108.86 | 108.9 | 107.62 | 302 |
| 1733347800 | 107.78 | -0.09 | -0.08 | 108 | 108.79 | 107.78 | 77 |
| 1733261340 | 107.87 | 0.29 | 0.27 | 107.65 | 107.93 | 107.15 | 35 |
| 1733174940 | 107.58 | 0.18 | 0.17 | 106.99 | 107.81 | 105.3 | 100 |
| 1732915740 | 107.4 | 0 | 0.00 | 107.4 | 107.4 | 106.29 | 63 |
| 1732829400 | 107.4 | -1.64 | -1.50 | 108.25 | 108.25 | 107.4 | 47 |
| 1732743000 | 109.04 | -0.38 | -0.35 | 109.45 | 109.97 | 108.76 | 77 |
| 1732656600 | 109.42 | 0.75 | 0.69 | 107.5 | 109.42 | 107.5 | 2 |
| 1732570140 | 108.67 | 0.61 | 0.56 | 108.06 | 108.67 | 107.61 | 54 |
| 1732310940 | 108.06 | 1.03 | 0.96 | 107.6 | 108.06 | 106.86 | 206 |
| 1732224600 | 107.03 | -0.77 | -0.71 | 105.64 | 107.7 | 105.64 | 29 |
| 1732051800 | 107.8 | 0.45 | 0.42 | 106.5 | 107.8 | 106.5 | 43 |
| 1731965340 | 107.35 | 0.07 | 0.07 | 107.28 | 109.7 | 107.28 | 91 |
| 1731619800 | 107.28 | 0.8 | 0.75 | 107.27 | 107.53 | 107.07 | 117 |
| 1731533400 | 106.48 | -0.09 | -0.08 | 106.8 | 106.8 | 105.79 | 43 |
| 1731446940 | 106.57 | -0.93 | -0.87 | 107.01 | 107.38 | 106.56 | 182 |
| 1731360540 | 107.5 | 0.4 | 0.37 | 108.15 | 109.2 | 105.87 | 116 |
| 1731101400 | 107.1 | -2.46 | -2.25 | 108.61 | 108.61 | 107.1 | 86 |
| 1731014940 | 109.56 | 1.56 | 1.44 | 107.9 | 110 | 107.9 | 120 |
| 1730928600 | 108 | -0.25 | -0.23 | 108.4 | 108.4 | 108 | 32 |
| 1730842200 | 108.25 | 0.24 | 0.22 | 107.34 | 108.3 | 107.34 | 33 |
| 1730755800 | 108.01 | 1.16 | 1.09 | 107.9 | 108.01 | 105.93 | 258 |
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
