Premium
Investo Marketvector Brazil Domestic Exposure ETF (BDOM11)
BOV
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -5.41 | -5.16172120981 | 104.81 | 107.62 | 99.4 | 1270 | 102.38022996 | FU |
| 4 | -8.69 | -8.03959663244 | 108.09 | 114.11 | 99.4 | 3700 | 105.91294481 | FU |
| 12 | -13.87 | -12.2450781319 | 113.27 | 116.73 | 99.4 | 1869 | 107.5834537 | FU |
| 26 | -0.74 | -0.738965448372 | 100.14 | 120.3 | 99.4 | 1028 | 108.84853546 | FU |
| 52 | -13.87 | -12.2450781319 | 113.27 | 120.3 | 99.4 | 531 | 108.85332832 | FU |
| 156 | -1.94 | -1.91434774028 | 101.34 | 120.3 | 77.42 | 421 | 98.62795928 | FU |
| 260 | -1.94 | -1.91434774028 | 101.34 | 120.3 | 77.42 | 421 | 98.62795928 | FU |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734470940 | 101.44 | 0.42 | 0.42 | 102 | 102.16 | 101.12 | 3737 |
| 1734384540 | 101.02 | -1.31 | -1.28 | 104.75 | 104.75 | 101 | 712 |
| 1734125340 | 102.33 | -1.16 | -1.12 | 104.39 | 104.39 | 102.33 | 429 |
| 1734039000 | 103.49 | -2.96 | -2.78 | 104.82 | 104.82 | 103.37 | 501 |
| 1733952540 | 106.45 | 2.12 | 2.03 | 104.81 | 107.62 | 103.97 | 970 |
| 1733866140 | 104.33 | 1.61 | 1.57 | 104.08 | 104.33 | 103.67 | 2372 |
| 1733779740 | 102.72 | -0.84 | -0.81 | 106.19 | 106.2 | 102.72 | 322 |
| 1733520600 | 103.56 | -1.99 | -1.89 | 106.29 | 106.29 | 103.56 | 259 |
| 1733434200 | 105.55 | 1.03 | 0.99 | 106.8 | 106.8 | 105.08 | 359 |
| 1733347800 | 104.52 | 0.55 | 0.53 | 105.07 | 105.11 | 104.28 | 38053 |
| 1733261340 | 103.97 | 0.05 | 0.05 | 104.64 | 104.64 | 103.71 | 424 |
| 1733174940 | 103.92 | -1.21 | -1.15 | 105.84 | 105.84 | 103.92 | 612 |
| 1732915740 | 105.13 | 0.1 | 0.10 | 111.11 | 113 | 103.58 | 1965 |
| 1732829400 | 105.03 | -3.83 | -3.52 | 109.06 | 109.06 | 104.85 | 2368 |
| 1732743000 | 108.86 | -2.93 | -2.62 | 113.11 | 113.16 | 108.86 | 3692 |
| 1732656600 | 111.79 | 1.15 | 1.04 | 113.51 | 114.11 | 111.02 | 12112 |
| 1732570140 | 110.64 | 0.88 | 0.80 | 109.95 | 110.64 | 109.95 | 335 |
| 1732310940 | 109.76 | 2.2 | 2.05 | 109.19 | 109.76 | 107.98 | 549 |
| 1732224600 | 107.56 | -1.13 | -1.04 | 108.09 | 108.3 | 107.56 | 529 |
| 1732051800 | 108.69 | 0.59 | 0.55 | 108.9 | 108.9 | 107.23 | 8503 |
| 1731965340 | 108.1 | -0.9 | -0.83 | 108.79 | 112.34 | 108.06 | 627 |
| 1731619800 | 109 | -0.82 | -0.75 | 110.02 | 110.02 | 108.81 | 605 |
| 1731533400 | 109.82 | -0.38 | -0.34 | 111.27 | 111.27 | 109.45 | 922 |
| 1731446940 | 110.2 | -0.13 | -0.12 | 110.72 | 110.85 | 110.2 | 4823 |
| 1731360540 | 110.33 | 1.38 | 1.27 | 112.16 | 112.16 | 109.09 | 2935 |
| 1731101400 | 108.95 | -0.7 | -0.64 | 108.99 | 109.13 | 108.31 | 134 |
| 1731014940 | 109.65 | -2.75 | -2.45 | 112.06 | 112.06 | 109.54 | 389 |
| 1730928600 | 112.4 | -0.19 | -0.17 | 111.58 | 112.43 | 111.13 | 1033 |
| 1730842200 | 112.59 | 0.76 | 0.68 | 111.62 | 112.59 | 111.47 | 10026 |
| 1730755800 | 111.83 | 2.31 | 2.11 | 111.07 | 111.83 | 111.07 | 7 |
| 1730496600 | 109.52 | -1.69 | -1.52 | 110.71 | 110.71 | 109.52 | 44 |
| 1730410200 | 111.21 | -0.64 | -0.57 | 111.84 | 111.84 | 111.21 | 89 |
| 1730323800 | 111.85 | 0.32 | 0.29 | 111.53 | 112.23 | 111.53 | 71 |
| 1730237340 | 111.53 | -0.65 | -0.58 | 115.01 | 115.01 | 111.53 | 441 |
| 1730151000 | 112.18 | 1.15 | 1.04 | 111.03 | 112.56 | 111.03 | 77 |
| 1729891800 | 111.03 | -0.87 | -0.78 | 114.72 | 114.72 | 111.03 | 77 |
| 1729805400 | 111.9 | 0.95 | 0.86 | 110.87 | 111.9 | 110.87 | 154 |
| 1729719000 | 110.95 | -0.15 | -0.14 | 111.37 | 111.37 | 110.65 | 183 |
| 1729632600 | 111.1 | -0.71 | -0.64 | 111.35 | 114.4 | 110.74 | 833 |
| 1729546140 | 111.81 | 0.11 | 0.10 | 114.6 | 114.6 | 111.78 | 67 |
| 1729287000 | 111.7 | 0.04 | 0.04 | 111.77 | 111.77 | 111.7 | 2 |
| 1729200540 | 111.66 | -0.55 | -0.49 | 114.76 | 114.76 | 111.45 | 305 |
| 1729114140 | 112.21 | 0.52 | 0.47 | 111.82 | 112.44 | 111.82 | 354 |
| 1729027740 | 111.69 | 0.03 | 0.03 | 112.07 | 112.07 | 111.68 | 849 |
| 1728941340 | 111.66 | 1.25 | 1.13 | 110.65 | 111.88 | 110.55 | 33 |
| 1728682200 | 110.41 | 0.32 | 0.29 | 109.67 | 110.41 | 109.67 | 22 |
| 1728595740 | 110.09 | -0.02 | -0.02 | 109.88 | 110.18 | 109.88 | 49 |
| 1728509400 | 110.11 | -1.25 | -1.12 | 110.74 | 110.82 | 109.99 | 108 |
| 1728422940 | 111.36 | 0.71 | 0.64 | 113.12 | 113.12 | 110.77 | 586 |
| 1728336600 | 110.65 | -0.13 | -0.12 | 110.82 | 110.82 | 110.65 | 31 |
| 1728077400 | 110.78 | 0.3 | 0.27 | 110.67 | 110.78 | 110.33 | 38 |
| 1727991000 | 110.48 | -1.61 | -1.44 | 110.84 | 110.84 | 109.99 | 3575 |
| 1727904540 | 112.09 | 0.65 | 0.58 | 112.76 | 112.84 | 112.09 | 50 |
| 1727818200 | 111.44 | -0.41 | -0.37 | 111.99 | 111.99 | 111.25 | 24 |
| 1727731800 | 111.85 | -0.72 | -0.64 | 112.28 | 112.28 | 111.85 | 2 |
| 1727472600 | 112.57 | 0.09 | 0.08 | 112.83 | 112.83 | 112.57 | 27 |
| 1727386140 | 112.48 | -0.12 | -0.11 | 113.29 | 113.29 | 112.48 | 18 |
| 1727299740 | 112.6 | -0.48 | -0.42 | 113.27 | 116.73 | 112.59 | 10 |
| 1727213400 | 113.08 | 0.29 | 0.26 | 113.4 | 116.21 | 112.89 | 951 |
| 1727127000 | 112.79 | -0.29 | -0.26 | 115.85 | 115.85 | 112.64 | 13 |
| 1726867800 | 113.08 | -2.09 | -1.81 | 114.51 | 114.51 | 113.08 | 162 |
| 1726781400 | 115.17 | -1.15 | -0.99 | 116.46 | 116.46 | 115.17 | 175 |
| 1726695000 | 116.32 | -0.58 | -0.50 | 116.85 | 116.92 | 116.32 | 56 |
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
