Premium
Fundo Invest Imobiliario FII Btg Pactual Corporate Office Fund (BRCR11)
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 | 0.06 | 0.150413637503 | 39.89 | 40.28 | 39.41 | 57246 | 39.70211911 | FU |
| 4 | 0.09 | 0.225790265931 | 39.86 | 40.9 | 39.1 | 41605 | 39.6755347 | FU |
| 12 | -0.16 | -0.398903016704 | 40.11 | 42 | 38.5 | 38355 | 40.02013049 | FU |
| 26 | -9.65 | -19.4556451613 | 49.6 | 50.05 | 38.5 | 36863 | 42.48891592 | FU |
| 52 | -19.89 | -33.2386363636 | 59.84 | 59.99 | 38.5 | 33130 | 47.58508009 | FU |
| 156 | -29.07 | -42.118226601 | 69.02 | 71.2 | 38.5 | 31153 | 56.60811498 | FU |
| 260 | -61.06 | -60.4494604495 | 101.01 | 104.94 | 38.5 | 37705 | 71.04740849 | FU |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741382940 | 39.95 | -0.14 | -0.35 | 40.27 | 40.27 | 39.88 | 40313 |
| 1741296540 | 40.09 | 0.44 | 1.11 | 39.92 | 40.28 | 39.6 | 54971 |
| 1741210140 | 39.65 | 0.18 | 0.46 | 39.51 | 39.92 | 39.47 | 32119 |
| 1740778200 | 39.47 | -0.28 | -0.70 | 39.89 | 39.9 | 39.41 | 84647 |
| 1740691740 | 39.75 | -0.02 | -0.05 | 39.6 | 40.1 | 39.51 | 38256 |
| 1740605400 | 39.77 | 0.03 | 0.08 | 39.74 | 40.19 | 39.55 | 59283 |
| 1740519000 | 39.74 | 0 | 0.00 | 39.9 | 40.28 | 39.3 | 47006 |
| 1740432540 | 39.74 | -0.29 | -0.72 | 39.69 | 40 | 39.61 | 36332 |
| 1740173400 | 40.03 | 0.16 | 0.40 | 40.24 | 40.3 | 39.61 | 41198 |
| 1740087000 | 39.87 | 0.5 | 1.27 | 39.37 | 40.9 | 39.35 | 86035 |
| 1740000540 | 39.37 | -0.12 | -0.30 | 39.5 | 39.62 | 39.32 | 26520 |
| 1739914140 | 39.49 | 0.13 | 0.33 | 39.48 | 39.61 | 39.32 | 36292 |
| 1739827800 | 39.36 | -0.11 | -0.28 | 39.58 | 39.59 | 39.34 | 31769 |
| 1739568600 | 39.47 | 0.23 | 0.59 | 39.24 | 39.55 | 39.2 | 22100 |
| 1739482140 | 39.24 | -0.16 | -0.41 | 39.4 | 39.54 | 39.2 | 24307 |
| 1739395740 | 39.4 | 0.03 | 0.08 | 39.37 | 39.5 | 39.28 | 21215 |
| 1739309400 | 39.37 | -0.1 | -0.25 | 39.61 | 39.61 | 39.3 | 19711 |
| 1739222940 | 39.47 | -0.35 | -0.88 | 39.22 | 39.71 | 39.1 | 29861 |
| 1738963800 | 39.82 | 0.03 | 0.08 | 39.86 | 40.75 | 39.6 | 57271 |
| 1738877340 | 39.79 | -0.01 | -0.03 | 39.8 | 40 | 39.7 | 30641 |
| 1738790940 | 39.8 | 0.17 | 0.43 | 39.61 | 39.89 | 39.6 | 30392 |
| 1738704600 | 39.63 | -0.31 | -0.78 | 39.94 | 40 | 39.6 | 41561 |
| 1738618200 | 39.94 | 0 | 0.00 | 39.89 | 39.94 | 39.21 | 37167 |
| 1738358940 | 39.94 | 0.08 | 0.20 | 39.86 | 39.96 | 39.58 | 33763 |
| 1738272540 | 39.86 | 0.33 | 0.83 | 39.53 | 40 | 39.26 | 44634 |
| 1738186200 | 39.53 | 0.23 | 0.59 | 39.3 | 39.6 | 39.16 | 31235 |
| 1738099740 | 39.3 | -0.19 | -0.48 | 39.48 | 39.49 | 39.14 | 26353 |
| 1738013340 | 39.49 | 0.32 | 0.82 | 39.37 | 39.49 | 38.95 | 29301 |
| 1737754200 | 39.17 | -0.43 | -1.09 | 39.6 | 39.6 | 39.17 | 28973 |
| 1737667740 | 39.6 | -0.1 | -0.25 | 39.94 | 40 | 39.46 | 28051 |
| 1737581400 | 39.7 | 0 | 0.00 | 39.7 | 39.7 | 39.7 | 0 |
| 1737495000 | 39.7 | -0.01 | -0.03 | 40 | 40 | 39.6 | 28193 |
| 1737408600 | 39.71 | -0.04 | -0.10 | 40 | 40 | 39.45 | 32151 |
| 1737149400 | 39.75 | -0.25 | -0.63 | 40 | 40.03 | 39.5 | 32511 |
| 1737062940 | 40 | -0.2 | -0.50 | 40.2 | 40.6 | 39.78 | 30765 |
| 1736976540 | 40.2 | -0.26 | -0.64 | 40.46 | 40.7 | 40.05 | 29016 |
| 1736890140 | 40.46 | 0.23 | 0.57 | 40.22 | 40.8 | 39.72 | 22309 |
| 1736803740 | 40.23 | 0.57 | 1.44 | 39.91 | 40.5 | 39.55 | 38166 |
| 1736544540 | 39.66 | -0.4 | -1.00 | 40.06 | 40.42 | 39.55 | 27584 |
| 1736458140 | 40.06 | -0.85 | -2.08 | 40.78 | 40.78 | 39.98 | 27385 |
| 1736371740 | 40.91 | -0.01 | -0.02 | 40.93 | 41.29 | 40.6 | 35844 |
| 1736285400 | 40.92 | 0.03 | 0.07 | 40.99 | 41.47 | 40.41 | 37420 |
| 1736198940 | 40.89 | 0.11 | 0.27 | 40.78 | 41.3 | 40.6 | 32639 |
| 1735939740 | 40.78 | -0.89 | -2.14 | 42 | 42 | 40.04 | 79304 |
| 1735853400 | 41.67 | 0.11 | 0.26 | 41.67 | 41.98 | 41.65 | 25004 |
| 1735594200 | 41.56 | -0.07 | -0.17 | 41.67 | 41.87 | 41.26 | 23597 |
| 1735334940 | 41.63 | 0.2 | 0.48 | 41.85 | 41.89 | 41.42 | 25821 |
| 1735248540 | 41.43 | 0.01 | 0.02 | 41.6 | 41.89 | 41.12 | 36286 |
| 1734989340 | 41.42 | 0.95 | 2.35 | 40.46 | 41.5 | 40 | 72421 |
| 1734730200 | 40.47 | 1.54 | 3.96 | 38.95 | 40.49 | 38.6 | 59401 |
| 1734643800 | 38.93 | -0.57 | -1.44 | 39.6 | 39.69 | 38.5 | 48862 |
| 1734557400 | 39.5 | -0.66 | -1.64 | 40.35 | 40.35 | 39.5 | 43110 |
| 1734470940 | 40.16 | -0.13 | -0.32 | 40.56 | 40.56 | 39.97 | 36604 |
| 1734384540 | 40.29 | 0.15 | 0.37 | 40.45 | 40.85 | 39.9 | 50210 |
| 1734125340 | 40.14 | 0.43 | 1.08 | 40.11 | 40.79 | 39.75 | 47250 |
| 1734039000 | 39.71 | -0.29 | -0.73 | 40 | 40.2 | 39.71 | 36863 |
| 1733952540 | 40 | -0.2 | -0.50 | 40.19 | 40.27 | 39.79 | 43327 |
| 1733866140 | 40.2 | -0.4 | -0.99 | 40.65 | 40.93 | 40.02 | 35978 |
| 1733779740 | 40.6 | -0.43 | -1.05 | 41.15 | 41.3 | 40.42 | 39472 |
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
