Premium
BTG Pactual Infraestrutura Dividendos Fundo de Investimento (BDIV11)
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 | -2.18 | -5.73684210526 | 38 | 38.55 | 35 | 10274 | 36.34587381 | FU |
| 4 | -0.98 | -2.66304347826 | 36.8 | 38.55 | 35 | 8281 | 36.91939823 | FU |
| 12 | 2.32 | 6.92537313433 | 33.5 | 38.55 | 31.45 | 11127 | 35.68122817 | FU |
| 26 | -7.71 | -17.7119228119 | 43.53 | 44.98 | 31.45 | 13475 | 37.12963111 | FU |
| 52 | -89.12 | -71.3302385145 | 124.94 | 138.43 | 31.45 | 11501 | 75.68199322 | FU |
| 156 | -55.17 | -60.6330365974 | 90.99 | 138.43 | 31.45 | 8827 | 93.24985256 | FU |
| 260 | -77.68 | -68.4405286344 | 113.5 | 138.43 | 31.45 | 8420 | 93.91258656 | FU |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745616600 | 35.32 | -0.55 | -1.53 | 35.86 | 36.02 | 35 | 8755 |
| 1745530200 | 35.87 | -0.28 | -0.77 | 36.29 | 36.29 | 35.3 | 11769 |
| 1745443740 | 36.15 | -2.38 | -6.18 | 36.05 | 36.5 | 35.8 | 12752 |
| 1745357400 | 38.53 | 0.41 | 1.08 | 38 | 38.55 | 37.52 | 7820 |
| 1744925400 | 38.12 | -0.13 | -0.34 | 38.22 | 38.37 | 38 | 4378 |
| 1744839000 | 38.25 | 0.67 | 1.78 | 38.23 | 38.29 | 37.47 | 2462 |
| 1744752600 | 37.58 | -0.22 | -0.58 | 37.81 | 38.29 | 37.5 | 3192 |
| 1744666200 | 37.8 | 0.31 | 0.83 | 37.49 | 38.39 | 37.44 | 12300 |
| 1744407000 | 37.49 | 0.19 | 0.51 | 37.31 | 37.9 | 37.31 | 9051 |
| 1744320600 | 37.3 | 0.01 | 0.03 | 37.44 | 37.83 | 37.3 | 6605 |
| 1744234200 | 37.29 | 0.22 | 0.59 | 37.18 | 37.29 | 36.72 | 7262 |
| 1744147800 | 37.07 | 0.08 | 0.22 | 36.96 | 37.19 | 36.68 | 4613 |
| 1744061400 | 36.99 | 0.09 | 0.24 | 36.88 | 37.14 | 36.52 | 7535 |
| 1743802200 | 36.9 | 0.3 | 0.82 | 36.89 | 36.97 | 36.39 | 9939 |
| 1743715800 | 36.6 | -0.34 | -0.92 | 36.57 | 36.98 | 36.16 | 15075 |
| 1743629400 | 36.94 | 0.34 | 0.93 | 36.61 | 37.11 | 36.29 | 10248 |
| 1743542940 | 36.6 | -0.02 | -0.05 | 36.66 | 37.18 | 36.6 | 6009 |
| 1743456600 | 36.62 | -0.38 | -1.03 | 36.8 | 37.34 | 36.6 | 9296 |
| 1743197400 | 37 | 0.54 | 1.48 | 36.46 | 37 | 36.44 | 8682 |
| 1743111000 | 36.46 | -0.1 | -0.27 | 36.37 | 36.67 | 36.37 | 9282 |
| 1743024600 | 36.56 | 0.41 | 1.13 | 36.22 | 36.69 | 36.22 | 21872 |
| 1742938200 | 36.15 | -0.65 | -1.77 | 36.77 | 36.77 | 36.01 | 14067 |
| 1742851740 | 36.8 | 0.31 | 0.85 | 36.4 | 36.8 | 36.33 | 11115 |
| 1742592600 | 36.49 | -0.01 | -0.03 | 36.49 | 36.7 | 36.21 | 9094 |
| 1742506200 | 36.5 | -0.11 | -0.30 | 36.6 | 36.69 | 36.19 | 9899 |
| 1742419800 | 36.61 | -0.17 | -0.46 | 36.51 | 36.76 | 36.51 | 6206 |
| 1742333400 | 36.78 | 0 | 0.00 | 36.78 | 36.78 | 36.21 | 15984 |
| 1742247000 | 36.78 | 0.48 | 1.32 | 36.5 | 36.79 | 36.3 | 15716 |
| 1741987800 | 36.3 | -0.2 | -0.55 | 36.5 | 36.65 | 36.2 | 2859 |
| 1741901400 | 36.5 | -0.09 | -0.25 | 36.4 | 36.67 | 36.21 | 1298 |
| 1741814940 | 36.59 | 0 | 0.00 | 36.5 | 36.62 | 36.4 | 3795 |
| 1741728600 | 36.59 | -0.01 | -0.03 | 36.68 | 36.68 | 36.22 | 10454 |
| 1741642140 | 36.6 | 0.4 | 1.10 | 36.2 | 36.71 | 36.2 | 5425 |
| 1741382940 | 36.2 | -0.68 | -1.84 | 36.68 | 36.94 | 36.2 | 5965 |
| 1741296540 | 36.88 | 0.15 | 0.41 | 36.56 | 36.88 | 36.35 | 6439 |
| 1741210140 | 36.73 | -0.19 | -0.51 | 36.36 | 36.82 | 36.36 | 6397 |
| 1740778200 | 36.92 | 0.23 | 0.63 | 36.69 | 37 | 36.35 | 7183 |
| 1740691740 | 36.69 | 0.08 | 0.22 | 36.61 | 36.69 | 36.23 | 10168 |
| 1740605400 | 36.61 | -0.14 | -0.38 | 36.75 | 36.75 | 36.17 | 11757 |
| 1740519000 | 36.75 | -0.14 | -0.38 | 36.78 | 36.84 | 36.17 | 13030 |
| 1740432540 | 36.89 | -0.11 | -0.30 | 36.17 | 36.98 | 36.06 | 9875 |
| 1740173400 | 37 | 1 | 2.78 | 36.3 | 37 | 36.07 | 15434 |
| 1740087000 | 36 | -0.01 | -0.03 | 36.01 | 36.3 | 36 | 4618 |
| 1740000540 | 36.01 | 0.31 | 0.87 | 35.71 | 36.25 | 35.69 | 6478 |
| 1739914140 | 35.7 | -0.79 | -2.16 | 36.48 | 36.48 | 35.69 | 21425 |
| 1739827800 | 36.49 | 0.42 | 1.16 | 36.07 | 36.49 | 35.5 | 6605 |
| 1739568600 | 36.07 | 0.31 | 0.87 | 35.91 | 36.24 | 35.5 | 10856 |
| 1739482140 | 35.76 | -0.22 | -0.61 | 35.98 | 36.1 | 34.52 | 30347 |
| 1739395740 | 35.98 | 1.7 | 4.96 | 34.29 | 36.27 | 34.28 | 15193 |
| 1739309400 | 34.28 | -0.5 | -1.44 | 34.78 | 34.84 | 34.25 | 5701 |
| 1739222940 | 34.78 | 2.25 | 6.92 | 32.84 | 34.9 | 32.54 | 21458 |
| 1738963800 | 32.53 | 0.14 | 0.43 | 32.4 | 33.15 | 32.4 | 9742 |
| 1738877340 | 32.39 | 0.15 | 0.47 | 32.24 | 34.9 | 31.45 | 21955 |
| 1738790940 | 32.24 | 0.26 | 0.81 | 31.98 | 32.25 | 31.56 | 27296 |
| 1738704600 | 31.98 | -1.03 | -3.12 | 33.189999 | 33.22 | 31.62 | 45777 |
| 1738618200 | 33.009999 | -0.49 | -1.46 | 33.5 | 33.85 | 33.009999 | 14590 |
| 1738358940 | 33.5 | -0.26 | -0.77 | 33.84 | 33.85 | 33.46 | 7277 |
| 1738272540 | 33.76 | 0.23 | 0.69 | 33.84 | 33.85 | 33.5 | 8157 |
| 1738186200 | 33.53 | 0.07 | 0.21 | 33.57 | 33.85 | 33.45 | 10454 |
| 1738099740 | 33.46 | 0.01 | 0.03 | 33.46 | 33.85 | 33.45 | 12518 |
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
