Premium
Bluemacaw Logistica Fundo DE Investimento Imobiliario (BLMG11)
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 | 0.5 | 2 | 25 | 26.96 | 25 | 18387 | 25.70193941 | FU |
| 4 | -7.5 | -22.7272727273 | 33 | 33.45 | 25 | 20038 | 27.44017767 | FU |
| 12 | -13.4 | -34.4473007712 | 38.9 | 39.44 | 25 | 19618 | 32.20175471 | FU |
| 26 | -13.44 | -34.5146379045 | 38.94 | 42.87 | 25 | 18507 | 36.08858909 | FU |
| 52 | -14.31 | -35.9457422758 | 39.81 | 43.4 | 25 | 15581 | 37.48307704 | FU |
| 156 | -65.84 | -72.082329757 | 91.34 | 97.11 | 25 | 10466 | 54.9680365 | FU |
| 260 | -75.5 | -74.7524752475 | 101 | 110 | 25 | 10170 | 63.99319124 | FU |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734989340 | 26.08 | 0.6 | 2.35 | 25.73 | 26.96 | 25.4 | 20404 |
| 1734730200 | 25.48 | 0 | 0.00 | 25.48 | 26.07 | 25 | 15716 |
| 1734643800 | 25.48 | 0 | 0.00 | 25 | 25.97 | 25 | 19041 |
| 1734557400 | 25.48 | -0.66 | -2.52 | 26.4 | 26.69 | 25.37 | 15497 |
| 1734470940 | 26.14 | -0.18 | -0.68 | 26.99 | 26.99 | 26.02 | 28992 |
| 1734384540 | 26.32 | 0.72 | 2.81 | 25.6 | 26.65 | 25.51 | 7254 |
| 1734125340 | 25.6 | 0.45 | 1.79 | 25.41 | 25.86 | 25.07 | 33588 |
| 1734039000 | 25.15 | -0.95 | -3.64 | 26.25 | 26.25 | 25.05 | 21476 |
| 1733952540 | 26.1 | -1.22 | -4.47 | 27.5 | 27.5 | 25.99 | 22698 |
| 1733866140 | 27.32 | -0.67 | -2.39 | 27.43 | 28.12 | 27.3 | 28936 |
| 1733779740 | 27.99 | 0.99 | 3.67 | 28.25 | 28.9 | 27.6 | 39839 |
| 1733520600 | 27 | -3.16 | -10.48 | 30.47 | 30.65 | 26.81 | 29282 |
| 1733434200 | 30.16 | -0.69 | -2.24 | 31.16 | 31.16 | 30.15 | 18666 |
| 1733347800 | 30.85 | -0.7 | -2.22 | 31.51 | 31.55 | 30.62 | 13156 |
| 1733261340 | 31.55 | -0.15 | -0.47 | 31.7 | 32.06 | 31.5 | 11779 |
| 1733174940 | 31.7 | -0.7 | -2.16 | 32.85 | 32.85 | 31.66 | 16222 |
| 1732915740 | 32.4 | -0.58 | -1.76 | 32.979999 | 33.43 | 32.25 | 9686 |
| 1732829400 | 32.979999 | -0.02 | -0.06 | 33 | 33.45 | 32.509999 | 8443 |
| 1732743000 | 33 | 0.09 | 0.27 | 32.909999 | 33.32 | 32.659999 | 13834 |
| 1732656600 | 32.909999 | -0.89 | -2.63 | 33.31 | 33.92 | 32.9 | 15763 |
| 1732570140 | 33.8 | 0.69 | 2.08 | 33.28 | 33.93 | 33.11 | 5998 |
| 1732310940 | 33.11 | 0.51 | 1.56 | 32.6 | 33.549999 | 32.56 | 9073 |
| 1732224600 | 32.6 | 0.1 | 0.31 | 32.5 | 32.799999 | 32 | 41352 |
| 1732051800 | 32.5 | -0.3 | -0.91 | 32.799999 | 33.04 | 32.4 | 15855 |
| 1731965340 | 32.799999 | 0.15 | 0.46 | 32.65 | 33.159999 | 32.4 | 12600 |
| 1731619800 | 32.65 | 0.45 | 1.40 | 32.54 | 33.1 | 32.11 | 20617 |
| 1731533400 | 32.2 | -0.36 | -1.11 | 33 | 33 | 32.2 | 14868 |
| 1731446940 | 32.56 | -0.04 | -0.12 | 32.65 | 32.95 | 32.54 | 11352 |
| 1731360540 | 32.6 | -0.6 | -1.81 | 33.2 | 33.47 | 32.5 | 29583 |
| 1731101400 | 33.2 | -0.93 | -2.72 | 33.84 | 33.84 | 33.2 | 10717 |
| 1731014940 | 34.13 | -0.14 | -0.41 | 33.81 | 34.46 | 33.75 | 27965 |
| 1730928600 | 34.27 | 0.14 | 0.41 | 34.07 | 34.27 | 33.72 | 16975 |
| 1730842200 | 34.13 | -0.56 | -1.61 | 34.61 | 34.7 | 34.04 | 12202 |
| 1730755800 | 34.69 | 0.29 | 0.84 | 34.63 | 34.69 | 33.99 | 18015 |
| 1730496600 | 34.4 | 1.2 | 3.61 | 33.229999 | 34.52 | 33.04 | 39807 |
| 1730410200 | 33.2 | -0.23 | -0.69 | 33.43 | 33.64 | 32.549999 | 43614 |
| 1730323800 | 33.43 | -0.01 | -0.03 | 33.53 | 33.53 | 33.299999 | 11582 |
| 1730237340 | 33.439999 | -0.22 | -0.65 | 33.66 | 33.66 | 33.25 | 15235 |
| 1730151000 | 33.66 | -0.34 | -1.00 | 33.65 | 33.99 | 33.32 | 29942 |
| 1729891800 | 34 | -0.53 | -1.53 | 34.39 | 34.39 | 33.95 | 23700 |
| 1729805400 | 34.53 | -0.17 | -0.49 | 34.7 | 34.7 | 33.99 | 23818 |
| 1729719000 | 34.7 | -0.34 | -0.97 | 35.05 | 35.13 | 34.24 | 21321 |
| 1729632600 | 35.04 | -0.45 | -1.27 | 35.01 | 35.05 | 34 | 44350 |
| 1729546140 | 35.49 | 0.29 | 0.82 | 35.5 | 35.51 | 34.5 | 25697 |
| 1729287000 | 35.2 | -0.79 | -2.20 | 35.53 | 35.7 | 35.18 | 22036 |
| 1729200540 | 35.99 | -0.25 | -0.69 | 36.48 | 36.55 | 35.63 | 23365 |
| 1729114140 | 36.24 | -0.21 | -0.58 | 36.57 | 36.57 | 35.75 | 19054 |
| 1729027740 | 36.45 | -0.49 | -1.33 | 36.94 | 36.94 | 36.4 | 12045 |
| 1728941340 | 36.94 | 0.24 | 0.65 | 37 | 37.2 | 36.61 | 10945 |
| 1728682200 | 36.7 | -0.4 | -1.08 | 37.17 | 37.31 | 36.66 | 13085 |
| 1728595740 | 37.1 | -0.77 | -2.03 | 37.86 | 37.86 | 36.9 | 19819 |
| 1728509400 | 37.87 | -0.35 | -0.92 | 38.5 | 38.5 | 37.5 | 16357 |
| 1728422940 | 38.22 | -0.89 | -2.28 | 38.41 | 38.85 | 38.1 | 9187 |
| 1728336600 | 39.11 | 0.17 | 0.44 | 39.1 | 39.41 | 38.7 | 15333 |
| 1728077400 | 38.94 | -0.08 | -0.21 | 38.72 | 39.02 | 38.72 | 9280 |
| 1727991000 | 39.02 | 0.12 | 0.31 | 38.9 | 39.44 | 38.79 | 11587 |
| 1727904540 | 38.9 | -0.1 | -0.26 | 38.85 | 38.9 | 38.59 | 13093 |
| 1727818200 | 39 | 0.1 | 0.26 | 38.86 | 39.16 | 38.72 | 20691 |
| 1727731800 | 38.9 | -0.22 | -0.56 | 39.49 | 39.49 | 38.79 | 25797 |
| 1727472600 | 39.12 | -0.12 | -0.31 | 39.24 | 39.24 | 38.82 | 14628 |
| 1727386140 | 39.24 | 0.71 | 1.84 | 38.7 | 39.4 | 38.7 | 20727 |
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
