Premium
B-Index Morningstar Setores Defensivo Brasil Fun De Ind ETF (BDEF11)
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 | 5.27 | 4.90643329299 | 107.41 | 112.68 | 107.41 | 115 | 110.04621528 | FU |
| 4 | 7.32 | 6.94760820046 | 105.36 | 112.68 | 105.17 | 108 | 107.78222603 | FU |
| 12 | -1.38 | -1.20988953183 | 114.06 | 119.24 | 105.17 | 3352 | 107.90865992 | FU |
| 26 | -6.01 | -5.06361108771 | 118.69 | 126.99 | 105.17 | 3750 | 117.97596775 | FU |
| 52 | -6.94 | -5.80170540043 | 119.62 | 126.99 | 105.17 | 5001 | 115.53302061 | FU |
| 156 | 12.76 | 12.7702161729 | 99.92 | 126.99 | 90 | 4692 | 109.42460942 | FU |
| 260 | 12.76 | 12.7702161729 | 99.92 | 126.99 | 90 | 4692 | 109.42460942 | FU |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738272540 | 112.68 | 3.03 | 2.76 | 112.68 | 112.68 | 112.68 | 100 |
| 1738186200 | 109.65 | -0.22 | -0.20 | 109.65 | 109.65 | 109.65 | 100 |
| 1738099740 | 109.87 | -0.59 | -0.53 | 110.3 | 110.3 | 109.87 | 126 |
| 1738013340 | 110.46 | 3.05 | 2.84 | 109.5 | 110.46 | 109.5 | 150 |
| 1737754200 | 107.41 | -0.16 | -0.15 | 107.41 | 107.41 | 107.41 | 100 |
| 1737667740 | 107.57 | -0.75 | -0.69 | 107.57 | 107.57 | 107.57 | 100 |
| 1737581400 | 108.32 | 0.17 | 0.16 | 107.69 | 108.32 | 107.69 | 102 |
| 1737495000 | 108.15 | 0.29 | 0.27 | 108.15 | 108.15 | 108.15 | 100 |
| 1737408600 | 107.86 | 0.55 | 0.51 | 107.52 | 107.86 | 107.52 | 106 |
| 1737149400 | 107.31 | 1.26 | 1.19 | 107.31 | 107.31 | 107.31 | 100 |
| 1737062940 | 106.05 | -2.18 | -2.01 | 106.05 | 106.05 | 106.05 | 100 |
| 1736976540 | 108.23 | 2.34 | 2.21 | 108.23 | 108.23 | 108.23 | 100 |
| 1736890140 | 105.89 | 0.11 | 0.10 | 105.3 | 105.91 | 105.17 | 129 |
| 1736803740 | 105.78 | -0.13 | -0.12 | 106.97 | 106.97 | 105.78 | 115 |
| 1736544540 | 105.91 | -1.26 | -1.18 | 105.91 | 105.91 | 105.91 | 100 |
| 1736458140 | 107.17 | 0.26 | 0.24 | 107.17 | 107.17 | 107.17 | 100 |
| 1736371740 | 106.91 | -1.13 | -1.05 | 106.91 | 106.91 | 106.91 | 100 |
| 1736285400 | 108.04 | 1.02 | 0.95 | 108.04 | 108.04 | 108.04 | 100 |
| 1736198940 | 107.02 | 1.71 | 1.62 | 107.02 | 107.02 | 107.02 | 100 |
| 1735939740 | 105.31 | -1.15 | -1.08 | 105.36 | 105.36 | 105.28 | 118 |
| 1735853400 | 106.46 | -1.29 | -1.20 | 106.46 | 106.46 | 106.46 | 2100 |
| 1735594200 | 107.75 | 0.08 | 0.07 | 107.75 | 107.75 | 107.75 | 100 |
| 1735334940 | 107.67 | -0.61 | -0.56 | 107.67 | 107.67 | 107.67 | 100 |
| 1735248540 | 108.28 | -0.2 | -0.18 | 108.48 | 108.48 | 108.27 | 108 |
| 1734989340 | 108.48 | -2.36 | -2.13 | 108.48 | 108.48 | 108.48 | 100 |
| 1734730200 | 110.84 | 1.73 | 1.59 | 110.84 | 110.84 | 110.84 | 100 |
| 1734643800 | 109.11 | 1.71 | 1.59 | 108.3 | 109.11 | 108.3 | 125 |
| 1734557400 | 107.4 | -4.24 | -3.80 | 110.03 | 110.03 | 107.4 | 156971 |
| 1734470940 | 111.64 | 0.73 | 0.66 | 111.63 | 111.64 | 111.63 | 9110 |
| 1734384540 | 110.91 | -0.9 | -0.80 | 111.82 | 111.82 | 110.91 | 106 |
| 1734125340 | 111.81 | -1.3 | -1.15 | 111.81 | 111.81 | 111.81 | 100 |
| 1734039000 | 113.11 | -3.96 | -3.38 | 119.24 | 119.24 | 113.11 | 106 |
| 1733952540 | 117.07 | 1.69 | 1.46 | 117.07 | 117.07 | 117.07 | 100 |
| 1733866140 | 115.38 | 1.05 | 0.92 | 115.38 | 115.38 | 115.38 | 2200 |
| 1733779740 | 114.33 | -0.07 | -0.06 | 113.9 | 114.33 | 113.9 | 102 |
| 1733520600 | 114.4 | -1.86 | -1.60 | 114.4 | 114.4 | 114.4 | 100 |
| 1733434200 | 116.26 | 1.4 | 1.22 | 116.55 | 116.75 | 116.26 | 537 |
| 1733347800 | 114.86 | 0.07 | 0.06 | 115.21 | 115.21 | 114.86 | 532 |
| 1733261340 | 114.79 | 0.85 | 0.75 | 114.79 | 114.79 | 114.79 | 335 |
| 1733174940 | 113.94 | -0.02 | -0.02 | 113.94 | 113.94 | 113.94 | 100 |
| 1732915740 | 113.96 | 0.59 | 0.52 | 113.96 | 113.96 | 113.96 | 100 |
| 1732829400 | 113.37 | -2.85 | -2.45 | 113.37 | 113.37 | 113.37 | 100 |
| 1732743000 | 116.22 | -1.95 | -1.65 | 116.87 | 116.87 | 116.22 | 102 |
| 1732656600 | 118.17 | 1.41 | 1.21 | 118.17 | 118.17 | 118.17 | 100 |
| 1732570140 | 116.76 | 0.93 | 0.80 | 116.75 | 116.76 | 116.75 | 118 |
| 1732310940 | 115.83 | 2.1 | 1.85 | 114.69 | 115.83 | 114.69 | 159 |
| 1732224600 | 113.73 | -1.62 | -1.40 | 113.73 | 113.73 | 113.73 | 100 |
| 1732051800 | 115.35 | 0.86 | 0.75 | 115.55 | 115.55 | 115.35 | 102 |
| 1731965340 | 114.49 | -1.01 | -0.87 | 114.49 | 114.49 | 114.49 | 100 |
| 1731619800 | 115.5 | 0.51 | 0.44 | 115.5 | 115.5 | 115.5 | 100 |
| 1731533400 | 114.99 | 0.25 | 0.22 | 114.99 | 114.99 | 114.99 | 100 |
| 1731446940 | 114.74 | -0.65 | -0.56 | 114.74 | 114.74 | 114.74 | 100 |
| 1731360540 | 115.39 | 0.82 | 0.72 | 115.39 | 115.39 | 115.1 | 112 |
| 1731101400 | 114.57 | -1.36 | -1.17 | 114.06 | 114.57 | 114.06 | 1100 |
| 1731014940 | 115.93 | -2.15 | -1.82 | 116.1 | 116.1 | 115.93 | 101 |
| 1730928600 | 118.08 | 0 | 0.00 | 117.83 | 118.08 | 117.83 | 101 |
| 1730842200 | 118.08 | -0.72 | -0.61 | 118.08 | 118.08 | 118.08 | 100 |
| 1730755800 | 118.8 | 2.87 | 2.48 | 118.4 | 118.8 | 118.35 | 102 |
| 1730496600 | 115.93 | -1.82 | -1.55 | 116.17 | 116.17 | 115.93 | 102 |
| 1730410200 | 117.75 | -0.77 | -0.65 | 118.52 | 118.52 | 117.75 | 101 |
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
