Premium
B-Index Morningstar Setores Defensivo Brasil Fun De Ind ETF (BDEF11)
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 | -2.59 | -2.26398601399 | 114.4 | 119.24 | 111.81 | 522 | 115.27389571 | FU |
| 4 | -2.68 | -2.34081579177 | 114.49 | 119.24 | 111.81 | 283 | 115.29685843 | FU |
| 12 | -10.45 | -8.54735808932 | 122.26 | 122.26 | 111.81 | 1386 | 118.6414578 | FU |
| 26 | -1.93 | -1.69685247055 | 113.74 | 126.99 | 111.81 | 7687 | 116.72165012 | FU |
| 52 | -7.73 | -6.46645474318 | 119.54 | 126.99 | 111.81 | 4298 | 116.80716784 | FU |
| 156 | 11.89 | 11.8995196157 | 99.92 | 126.99 | 90 | 4626 | 109.56963471 | FU |
| 260 | 11.89 | 11.8995196157 | 99.92 | 126.99 | 90 | 4626 | 109.56963471 | FU |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1730323800 | 118.52 | 0.56 | 0.47 | 118.52 | 118.52 | 118.52 | 100 |
| 1730237340 | 117.96 | -0.07 | -0.06 | 118.03 | 118.03 | 117.96 | 106 |
| 1730151000 | 118.03 | 0.13 | 0.11 | 118.47 | 118.47 | 118.01 | 280 |
| 1729891800 | 117.9 | -1.51 | -1.26 | 117.99 | 117.99 | 117.9 | 151 |
| 1729805400 | 119.41 | 0.9 | 0.76 | 119.41 | 119.41 | 119.41 | 3800 |
| 1729719000 | 118.51 | -0.42 | -0.35 | 118.51 | 118.51 | 118.51 | 100 |
| 1729632600 | 118.93 | -0.09 | -0.08 | 118.38 | 118.93 | 118.38 | 66204 |
| 1729546140 | 119.02 | 0.24 | 0.20 | 118.84 | 119.02 | 118.84 | 128 |
| 1729287000 | 118.78 | 0.1 | 0.08 | 118.78 | 118.78 | 118.78 | 100 |
| 1729200540 | 118.68 | -0.57 | -0.48 | 118.68 | 118.68 | 118.68 | 100 |
| 1729114140 | 119.25 | 0.87 | 0.73 | 119.25 | 119.25 | 119.25 | 100 |
| 1729027740 | 118.38 | 0.01 | 0.01 | 118.38 | 118.38 | 118.38 | 100 |
| 1728941340 | 118.37 | 1.56 | 1.34 | 117.86 | 118.37 | 117.86 | 194 |
| 1728682200 | 116.81 | -0.83 | -0.71 | 116.81 | 116.81 | 116.81 | 100 |
| 1728595740 | 117.64 | -0.12 | -0.10 | 117.64 | 117.64 | 117.64 | 100 |
| 1728509400 | 117.76 | -2.22 | -1.85 | 117.76 | 117.76 | 117.76 | 100 |
| 1728422940 | 119.98 | 0.95 | 0.80 | 119.98 | 119.98 | 119.98 | 100 |
| 1728336600 | 119.03 | -0.1 | -0.08 | 119.03 | 119.03 | 119.03 | 100 |
| 1728077400 | 119.13 | 0.22 | 0.19 | 119.13 | 119.13 | 119.13 | 100 |
| 1727991000 | 118.91 | -1.69 | -1.40 | 118.91 | 118.91 | 118.91 | 100 |
| 1727904540 | 120.6 | 0.61 | 0.51 | 120.6 | 120.6 | 120.6 | 100 |
| 1727818200 | 119.99 | -0.14 | -0.12 | 120.23 | 120.23 | 119.99 | 137 |
| 1727731800 | 120.13 | -0.73 | -0.60 | 120.17 | 120.17 | 120.13 | 115 |
| 1727472600 | 120.86 | -0.01 | -0.01 | 120.86 | 120.86 | 120.86 | 100 |
| 1727386140 | 120.87 | 0.93 | 0.78 | 120.87 | 120.87 | 120.87 | 100 |
| 1727299740 | 119.94 | -1.59 | -1.31 | 121.47 | 121.47 | 119.94 | 102 |
| 1727213400 | 121.53 | 0.35 | 0.29 | 121.23 | 121.53 | 121.23 | 103 |
| 1727127000 | 121.18 | -1.08 | -0.88 | 121.46 | 121.46 | 121.18 | 129 |
| 1726867800 | 122.26 | -2.16 | -1.74 | 122.26 | 122.26 | 122.26 | 100 |
| 1726781400 | 124.42 | -1.17 | -0.93 | 125.95 | 125.95 | 124.42 | 105 |
| 1726695000 | 125.59 | -0.8 | -0.63 | 125.59 | 125.59 | 125.59 | 100 |
| 1726608600 | 126.39 | 0.08 | 0.06 | 126.39 | 126.39 | 126.39 | 100 |
| 1726522200 | 126.31 | 0.49 | 0.39 | 126.8 | 126.8 | 126.31 | 144 |
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
