Premium
Brio Multiestrategia - Fundo DE Investimento Imobiliario (BIME11)
BOV
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.32 | -4.61095100865 | 6.94 | 7 | 6.62 | 10610 | 6.93744567 | FU |
| 4 | 0.27 | 4.25196850394 | 6.35 | 7 | 6.01 | 13504 | 6.55999426 | FU |
| 12 | -0.62 | -8.5635359116 | 7.24 | 7.31 | 6.01 | 11210 | 6.89298121 | FU |
| 26 | -0.61 | -8.43706777317 | 7.23 | 7.42 | 6.01 | 10272 | 7.08776935 | FU |
| 52 | -0.71 | -9.68622100955 | 7.33 | 7.48 | 6.01 | 11381 | 7.20433388 | FU |
| 156 | -2.67 | -28.7405812702 | 9.29 | 10.01 | 6.01 | 12136 | 8.00799724 | FU |
| 260 | -4.38 | -39.8181818182 | 11 | 11 | 6.01 | 12223 | 8.07859616 | FU |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736544540 | 6.62 | -0.23 | -3.36 | 6.8 | 6.89 | 6.62 | 7574 |
| 1736458140 | 6.85 | -0.06 | -0.87 | 6.91 | 6.91 | 6.8 | 6885 |
| 1736371740 | 6.91 | -0.08 | -1.14 | 6.81 | 6.93 | 6.81 | 14068 |
| 1736285400 | 6.99 | 0.08 | 1.16 | 6.91 | 7 | 6.91 | 21330 |
| 1736198940 | 6.91 | -0.06 | -0.86 | 6.99 | 6.99 | 6.88 | 8056 |
| 1735939740 | 6.97 | 0.11 | 1.60 | 6.94 | 7 | 6.87 | 2712 |
| 1735853400 | 6.86 | 0.13 | 1.93 | 6.8 | 7 | 6.8 | 5300 |
| 1735594200 | 6.73 | -0.05 | -0.74 | 6.78 | 6.98 | 6.71 | 8591 |
| 1735334940 | 6.78 | 0.18 | 2.73 | 6.67 | 6.9 | 6.67 | 3178 |
| 1735248540 | 6.6 | 0.19 | 2.96 | 6.41 | 6.6 | 6.41 | 16885 |
| 1734989340 | 6.41 | 0.13 | 2.07 | 6.28 | 6.45 | 6.15 | 31667 |
| 1734730200 | 6.28 | 0.1 | 1.62 | 6.25 | 6.45 | 6.01 | 16867 |
| 1734643800 | 6.18 | -0.15 | -2.37 | 6.33 | 6.39 | 6.1 | 19470 |
| 1734557400 | 6.33 | -0.04 | -0.63 | 6.37 | 6.49 | 6.12 | 12315 |
| 1734470940 | 6.37 | -0.15 | -2.30 | 6.58 | 6.58 | 6.0199999 | 17054 |
| 1734384540 | 6.5199999 | 0.01 | 0.15 | 6.51 | 6.55 | 6.35 | 7828 |
| 1734125340 | 6.51 | 0.16 | 2.52 | 6.35 | 6.5199999 | 6.26 | 23858 |
| 1734039000 | 6.35 | -0.04 | -0.63 | 6.39 | 6.5199999 | 6.34 | 3090 |
| 1733952540 | 6.39 | 0.01 | 0.16 | 6.45 | 6.7 | 6.2699999 | 4587 |
| 1733866140 | 6.38 | 0.02 | 0.31 | 6.37 | 6.5 | 6.37 | 6758 |
| 1733779740 | 6.36 | -0.42 | -6.19 | 6.79 | 6.94 | 6.25 | 25312 |
| 1733520600 | 6.78 | -0.15 | -2.16 | 6.95 | 6.95 | 6.53 | 11282 |
| 1733434200 | 6.93 | -0.02 | -0.29 | 6.87 | 7.06 | 6.65 | 18697 |
| 1733347800 | 6.95 | -0.14 | -1.97 | 7.16 | 7.16 | 6.6 | 35355 |
| 1733261340 | 7.09 | -0.06 | -0.84 | 7.15 | 7.18 | 6.97 | 12915 |
| 1733174940 | 7.15 | -0.04 | -0.56 | 7.15 | 7.26 | 7.06 | 14571 |
| 1732915740 | 7.19 | 0.04 | 0.56 | 7.21 | 7.21 | 7.14 | 7941 |
| 1732829400 | 7.15 | 0 | 0.00 | 7.23 | 7.23 | 7.15 | 7442 |
| 1732743000 | 7.15 | -0.04 | -0.56 | 7.19 | 7.24 | 7.15 | 6598 |
| 1732656600 | 7.19 | -0.01 | -0.14 | 7.27 | 7.27 | 7.17 | 1635 |
| 1732570140 | 7.2 | 0 | 0.00 | 7.3 | 7.3 | 7.14 | 9152 |
| 1732310940 | 7.2 | -0.03 | -0.41 | 7.21 | 7.23 | 7.14 | 9716 |
| 1732224600 | 7.23 | 0.01 | 0.14 | 7.22 | 7.25 | 7.11 | 5288 |
| 1732051800 | 7.22 | -0.02 | -0.28 | 7.24 | 7.25 | 7.09 | 14655 |
| 1731965340 | 7.24 | 0.07 | 0.98 | 7.17 | 7.25 | 7.17 | 7186 |
| 1731619800 | 7.17 | -0.01 | -0.14 | 7.18 | 7.2 | 7.15 | 6643 |
| 1731533400 | 7.18 | -0.05 | -0.69 | 7.23 | 7.23 | 7.13 | 5820 |
| 1731446940 | 7.23 | 0.05 | 0.70 | 7.18 | 7.25 | 7.15 | 2164 |
| 1731360540 | 7.18 | -0.02 | -0.28 | 7.25 | 7.25 | 7.13 | 5107 |
| 1731101400 | 7.2 | -0.01 | -0.14 | 7.29 | 7.29 | 7.15 | 4618 |
| 1731014940 | 7.21 | -0.1 | -1.37 | 7.29 | 7.29 | 7.18 | 2937 |
| 1730928600 | 7.31 | 0.04 | 0.55 | 7.31 | 7.31 | 7.23 | 4411 |
| 1730842200 | 7.27 | 0 | 0.00 | 7.27 | 7.31 | 7.25 | 16060 |
| 1730755800 | 7.27 | 0.01 | 0.14 | 7.3 | 7.3 | 7.23 | 47173 |
| 1730496600 | 7.26 | 0.01 | 0.14 | 7.25 | 7.27 | 7.23 | 11855 |
| 1730410200 | 7.25 | 0.05 | 0.69 | 7.18 | 7.25 | 7.18 | 4052 |
| 1730323800 | 7.2 | 0.01 | 0.14 | 7.17 | 7.27 | 7.17 | 9642 |
| 1730237340 | 7.19 | 0.02 | 0.28 | 7.13 | 7.2 | 7.13 | 9602 |
| 1730151000 | 7.17 | 0 | 0.00 | 7.17 | 7.17 | 7.15 | 6867 |
| 1729891800 | 7.17 | -0.02 | -0.28 | 7.14 | 7.2 | 7.14 | 5753 |
| 1729805400 | 7.19 | 0 | 0.00 | 7.19 | 7.21 | 7.08 | 12022 |
| 1729719000 | 7.19 | -0.07 | -0.96 | 7.26 | 7.26 | 7.16 | 5754 |
| 1729632600 | 7.26 | 0.02 | 0.28 | 7.23 | 7.27 | 7.12 | 16594 |
| 1729546140 | 7.24 | -0.04 | -0.55 | 7.28 | 7.28 | 7.19 | 5743 |
| 1729287000 | 7.28 | 0.04 | 0.55 | 7.24 | 7.29 | 7.22 | 4261 |
| 1729200540 | 7.24 | -0.04 | -0.55 | 7.29 | 7.29 | 7.21 | 3250 |
| 1729114140 | 7.28 | 0.02 | 0.28 | 7.28 | 7.35 | 7.21 | 5201 |
| 1729027740 | 7.26 | 0.01 | 0.14 | 7.25 | 7.28 | 7.21 | 6093 |
| 1728941340 | 7.25 | -0.02 | -0.28 | 7.27 | 7.3 | 7.16 | 6165 |
| 1728682200 | 7.27 | -0.02 | -0.27 | 7.29 | 7.29 | 7.19 | 9505 |
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
