Premium
Bradesco Real Estate Portfolio Enables FIC (BCIA11)
BOV
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.21 | 2.71532129254 | 81.39 | 84.97 | 80.21 | 4416 | 83.4388835 | FU |
| 4 | 6.33 | 8.19205383719 | 77.27 | 84.97 | 75.04 | 3935 | 79.71624026 | FU |
| 12 | 2.33 | 2.86698658792 | 81.27 | 87.8 | 75.04 | 4316 | 79.5416632 | FU |
| 26 | -19.21 | -18.6849528256 | 102.81 | 103.5 | 75.04 | 6473 | 88.89300184 | FU |
| 52 | -23.94 | -22.2614840989 | 107.54 | 109 | 75.04 | 7421 | 97.9374284 | FU |
| 156 | 1.28 | 1.55490767736 | 82.32 | 109.98 | 75.04 | 6321 | 94.77159699 | FU |
| 260 | -114.4 | -57.7777777778 | 198 | 200 | 75.04 | 5814 | 99.48510211 | FU |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740778200 | 83.6 | 0.25 | 0.30 | 83.35 | 84.91 | 83.35 | 2983 |
| 1740691740 | 83.35 | 1.2 | 1.46 | 82.15 | 84.94 | 82.15 | 3167 |
| 1740605400 | 82.15 | -1.6 | -1.91 | 83.75 | 83.99 | 81.05 | 4587 |
| 1740519000 | 83.75 | -0.65 | -0.77 | 84.4 | 84.97 | 82.95 | 3187 |
| 1740432540 | 84.4 | 1.86 | 2.25 | 83.2 | 84.85 | 80.21 | 8179 |
| 1740173400 | 82.54 | 1.15 | 1.41 | 81.39 | 83.2 | 80.96 | 2958 |
| 1740087000 | 81.39 | 1.19 | 1.48 | 80.2 | 83.2 | 80.2 | 3208 |
| 1740000540 | 80.2 | -0.61 | -0.75 | 80.81 | 83.49 | 80.2 | 3033 |
| 1739914140 | 80.81 | 1.43 | 1.80 | 80.17 | 81.8 | 79.52 | 3242 |
| 1739827800 | 79.38 | 0.3 | 0.38 | 78.54 | 81.58 | 78.54 | 5429 |
| 1739568600 | 79.08 | 1.03 | 1.32 | 78.84 | 80.38 | 78.09 | 5917 |
| 1739482140 | 78.05 | 0.19 | 0.24 | 77.86 | 79.37 | 77.5 | 3367 |
| 1739395740 | 77.86 | 1 | 1.30 | 76.87 | 78.87 | 76.87 | 3092 |
| 1739309400 | 76.86 | -0.04 | -0.05 | 76.75 | 79.74 | 76.75 | 2776 |
| 1739222940 | 76.9 | -0.09 | -0.12 | 76.02 | 79.73 | 76.02 | 3645 |
| 1738963800 | 76.99 | 0.19 | 0.25 | 77.57 | 79 | 76.6 | 5138 |
| 1738877340 | 76.8 | 0.51 | 0.67 | 76 | 79 | 76 | 2661 |
| 1738790940 | 76.29 | -0.52 | -0.68 | 76.81 | 80.07 | 76.22 | 3622 |
| 1738704600 | 76.81 | -0.09 | -0.12 | 76.9 | 78.49 | 76.81 | 2097 |
| 1738618200 | 76.9 | -2.1 | -2.66 | 78.89 | 78.89 | 75.04 | 4968 |
| 1738358940 | 79 | 2.5 | 3.27 | 77.27 | 79 | 76.53 | 4432 |
| 1738272540 | 76.5 | -0.43 | -0.56 | 76.94 | 78.22 | 76 | 6445 |
| 1738186200 | 76.93 | 0.12 | 0.16 | 77 | 78.49 | 76.61 | 3618 |
| 1738099740 | 76.81 | -0.59 | -0.76 | 77.13 | 77.66 | 76.52 | 2421 |
| 1738013340 | 77.4 | -1.58 | -2.00 | 79.76 | 79.79 | 77.39 | 4894 |
| 1737754200 | 78.98 | 0.91 | 1.17 | 78.08 | 79.8 | 78.08 | 3062 |
| 1737667740 | 78.07 | -0.13 | -0.17 | 78.01 | 78.98 | 78.01 | 2097 |
| 1737581400 | 78.2 | 0 | 0.00 | 78.2 | 78.2 | 78.2 | 0 |
| 1737495000 | 78.2 | -0.92 | -1.16 | 79.12 | 80 | 78.2 | 2345 |
| 1737408600 | 79.12 | -0.33 | -0.42 | 80.25 | 80.53 | 79.04 | 1790 |
| 1737149400 | 79.45 | -0.53 | -0.66 | 79.9 | 79.98 | 78.8 | 5450 |
| 1737062940 | 79.98 | 0.18 | 0.23 | 79.8 | 80 | 79.52 | 3240 |
| 1736976540 | 79.8 | 0.21 | 0.26 | 79.59 | 80 | 79.59 | 3587 |
| 1736890140 | 79.59 | -0.32 | -0.40 | 80.71 | 81.22 | 79.37 | 2796 |
| 1736803740 | 79.91 | -0.09 | -0.11 | 80 | 81.2 | 79.18 | 4182 |
| 1736544540 | 80 | -1 | -1.23 | 81 | 81.2 | 79.48 | 4668 |
| 1736458140 | 81 | -0.64 | -0.78 | 81.64 | 81.65 | 80.42 | 4055 |
| 1736371740 | 81.64 | -2.11 | -2.52 | 83.76 | 86.84 | 81 | 3351 |
| 1736285400 | 83.75 | 1.47 | 1.79 | 81.16 | 85 | 81.16 | 2874 |
| 1736198940 | 82.28 | 0.29 | 0.35 | 81.64 | 82.86 | 80.55 | 4862 |
| 1735939740 | 81.99 | -1.07 | -1.29 | 83.07 | 84.41 | 80.32 | 3370 |
| 1735853400 | 83.06 | -3.9 | -4.48 | 87.8 | 87.8 | 82.9 | 3058 |
| 1735594200 | 86.96 | -0.19 | -0.22 | 87.14 | 87.15 | 86.01 | 1602 |
| 1735334940 | 87.15 | 1.79 | 2.10 | 85.36 | 87.69 | 84.13 | 1830 |
| 1735248540 | 85.36 | 3.86 | 4.74 | 81.5 | 85.94 | 80.05 | 3246 |
| 1734989340 | 81.5 | 2.49 | 3.15 | 79.01 | 83 | 79 | 4425 |
| 1734730200 | 79.01 | 2.81 | 3.69 | 76.2 | 79.64 | 75.61 | 8019 |
| 1734643800 | 76.2 | -0.64 | -0.83 | 75.63 | 76.84 | 75.54 | 4448 |
| 1734557400 | 76.84 | -1.09 | -1.40 | 77.93 | 79.21 | 75.49 | 9398 |
| 1734470940 | 77.93 | -1.28 | -1.62 | 78.02 | 79.2 | 77.85 | 4601 |
| 1734384540 | 79.21 | 1.4 | 1.80 | 78.59 | 79.6 | 77.71 | 6755 |
| 1734125340 | 77.81 | 0.12 | 0.15 | 78.28 | 78.5 | 77.67 | 9313 |
| 1734039000 | 77.69 | -0.41 | -0.52 | 78.1 | 78.3 | 77.52 | 4309 |
| 1733952540 | 78.1 | -1.55 | -1.95 | 79.65 | 79.69 | 76 | 9098 |
| 1733866140 | 79.65 | -0.57 | -0.71 | 80.03 | 80.49 | 79.35 | 7433 |
| 1733779740 | 80.22 | -0.84 | -1.04 | 80.9 | 81.31 | 80 | 3514 |
| 1733520600 | 81.06 | -0.21 | -0.26 | 81.27 | 82.49 | 80.5 | 8519 |
| 1733434200 | 81.27 | -0.37 | -0.45 | 81.67 | 82 | 80.5 | 8378 |
| 1733347800 | 81.64 | -0.26 | -0.32 | 81.9 | 81.9 | 81.01 | 6576 |
| 1733261340 | 81.9 | -0.58 | -0.70 | 82.59 | 82.71 | 81.85 | 5879 |
| 1733174940 | 82.48 | -1.78 | -2.11 | 82.8 | 84.44 | 82.1 | 6115 |
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
