Premium
B-Index Morningstar Brasil Pesos Iguais Fundo De Indice ETF (BREW11)
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 | 1.38 | 1.21233418255 | 113.83 | 115.21 | 111.78 | 1141 | 112.08931627 | FU |
| 4 | 0.22 | 0.191320984433 | 114.99 | 117.75 | 110.36 | 955 | 112.46502241 | FU |
| 12 | -7.24 | -5.91261739486 | 122.45 | 122.45 | 110.36 | 478 | 114.67755885 | FU |
| 26 | 3.21 | 2.86607142857 | 112 | 125.86 | 110.11 | 1088 | 117.94828434 | FU |
| 52 | -3.1 | -2.62023497591 | 118.31 | 125.86 | 110.11 | 1247 | 118.70201999 | FU |
| 156 | 15.44 | 15.4755938659 | 99.77 | 125.86 | 89 | 2652 | 105.8175484 | FU |
| 260 | 15.44 | 15.4755938659 | 99.77 | 125.86 | 89 | 2652 | 105.8175484 | FU |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733952540 | 115.21 | 1.88 | 1.66 | 115.21 | 115.21 | 115.21 | 100 |
| 1733866140 | 113.33 | 1.38 | 1.23 | 113.25 | 113.33 | 113.25 | 102 |
| 1733779740 | 111.95 | 0.05 | 0.04 | 111.95 | 112.17 | 111.87 | 5220 |
| 1733520600 | 111.9 | -2 | -1.76 | 113.39 | 113.39 | 111.78 | 111 |
| 1733434200 | 113.9 | 1.43 | 1.27 | 113.83 | 113.9 | 113.83 | 171 |
| 1733347800 | 112.47 | 0 | 0.00 | 112.47 | 112.47 | 112.47 | 100 |
| 1733261340 | 112.47 | 0.77 | 0.69 | 111.93 | 112.47 | 111.93 | 8785 |
| 1733174940 | 111.7 | -0.53 | -0.47 | 111.81 | 111.81 | 111.7 | 991 |
| 1732915740 | 112.23 | 1.1 | 0.99 | 110.44 | 112.23 | 110.36 | 409 |
| 1732829400 | 111.13 | -3.84 | -3.34 | 111.13 | 111.13 | 111.13 | 100 |
| 1732743000 | 114.97 | -2.78 | -2.36 | 115.97 | 115.97 | 114.97 | 157 |
| 1732656600 | 117.75 | 1.27 | 1.09 | 117.75 | 117.75 | 117.75 | 100 |
| 1732570140 | 116.48 | 0.56 | 0.48 | 116.48 | 116.48 | 116.48 | 100 |
| 1732310940 | 115.92 | 2.23 | 1.96 | 115.92 | 115.92 | 115.92 | 100 |
| 1732224600 | 113.69 | -1.57 | -1.36 | 113.69 | 113.69 | 113.69 | 100 |
| 1732051800 | 115.26 | 0.53 | 0.46 | 115.26 | 115.26 | 115.26 | 100 |
| 1731965340 | 114.73 | -0.26 | -0.23 | 114.79 | 114.79 | 114.45 | 337 |
| 1731619800 | 114.99 | 0.12 | 0.10 | 114.99 | 114.99 | 114.99 | 100 |
| 1731533400 | 114.87 | -0.11 | -0.10 | 114.87 | 114.87 | 114.87 | 100 |
| 1731446940 | 114.98 | -0.4 | -0.35 | 114.98 | 114.98 | 114.98 | 100 |
| 1731360540 | 115.38 | 0.5 | 0.44 | 115.24 | 115.38 | 115.24 | 106 |
| 1731101400 | 114.88 | -1.6 | -1.37 | 114.88 | 114.88 | 114.88 | 100 |
| 1731014940 | 116.48 | -1.99 | -1.68 | 116.5 | 116.5 | 116.48 | 101 |
| 1730928600 | 118.47 | -0.03 | -0.03 | 118.59 | 118.59 | 118.47 | 103 |
| 1730842200 | 118.5 | 0.16 | 0.14 | 118.5 | 118.5 | 118.5 | 100 |
| 1730755800 | 118.34 | 2.88 | 2.49 | 118.02 | 118.34 | 118.02 | 103 |
| 1730496600 | 115.46 | -1.87 | -1.59 | 116.52 | 116.52 | 115.46 | 278 |
| 1730410200 | 117.33 | -0.7 | -0.59 | 117.33 | 117.33 | 117.33 | 100 |
| 1730323800 | 118.03 | 0.53 | 0.45 | 118.03 | 118.03 | 118.03 | 100 |
| 1730237340 | 117.5 | -0.57 | -0.48 | 117.85 | 117.85 | 117.5 | 102 |
| 1730151000 | 118.07 | 0.7 | 0.60 | 118.07 | 118.07 | 118.07 | 100 |
| 1729891800 | 117.37 | -0.86 | -0.73 | 117.92 | 117.92 | 117.37 | 101 |
| 1729805400 | 118.23 | 1.12 | 0.96 | 118.23 | 118.23 | 118.23 | 100 |
| 1729719000 | 117.11 | -0.18 | -0.15 | 117.11 | 117.11 | 117.11 | 100 |
| 1729632600 | 117.29 | -0.63 | -0.53 | 117.07 | 117.29 | 117.07 | 104 |
| 1729546140 | 117.92 | 0.17 | 0.14 | 117.92 | 117.92 | 117.92 | 100 |
| 1729287000 | 117.75 | -0.24 | -0.20 | 117.68 | 117.75 | 117.68 | 101 |
| 1729200540 | 117.99 | -0.68 | -0.57 | 117.6 | 117.99 | 117.6 | 260 |
| 1729114140 | 118.67 | 0.74 | 0.63 | 118.67 | 118.67 | 118.67 | 100 |
| 1729027740 | 117.93 | -0.06 | -0.05 | 117.93 | 117.93 | 117.93 | 100 |
| 1728941340 | 117.99 | 1.19 | 1.02 | 117.5 | 118.16 | 117.5 | 463 |
| 1728682200 | 116.8 | -0.55 | -0.47 | 116.8 | 116.8 | 116.8 | 100 |
| 1728595740 | 117.35 | 0.19 | 0.16 | 117.16 | 117.35 | 117.16 | 104 |
| 1728509400 | 117.16 | -1.99 | -1.67 | 117.67 | 117.67 | 117.16 | 2109 |
| 1728422940 | 119.15 | 0.09 | 0.08 | 119.15 | 119.15 | 119.15 | 100 |
| 1728336600 | 119.06 | -0.14 | -0.12 | 119.06 | 119.06 | 119.06 | 100 |
| 1728077400 | 119.2 | 0.44 | 0.37 | 118.72 | 119.2 | 118.72 | 158 |
| 1727991000 | 118.76 | -1.82 | -1.51 | 118.76 | 118.88 | 118.76 | 1601 |
| 1727904540 | 120.58 | 0.91 | 0.76 | 121.23 | 121.23 | 120.58 | 103 |
| 1727818200 | 119.67 | 0.11 | 0.09 | 119.67 | 119.67 | 119.67 | 150 |
| 1727731800 | 119.56 | -0.68 | -0.57 | 120.23 | 120.23 | 119.56 | 106 |
| 1727472600 | 120.24 | -0.13 | -0.11 | 120.52 | 120.52 | 120.24 | 101 |
| 1727386140 | 120.37 | 1.1 | 0.92 | 119.27 | 120.38 | 119.27 | 172 |
| 1727299740 | 119.27 | -1.24 | -1.03 | 119.68 | 119.81 | 119.26 | 1881 |
| 1727213400 | 120.51 | 1.39 | 1.17 | 120.64 | 120.64 | 120.32 | 251 |
| 1727127000 | 119.12 | -0.89 | -0.74 | 119.12 | 119.12 | 119.12 | 100 |
| 1726867800 | 120.01 | -2.44 | -1.99 | 119.85 | 120.01 | 119.85 | 300 |
| 1726781400 | 122.45 | -1.34 | -1.08 | 122.45 | 122.45 | 122.45 | 100 |
| 1726695000 | 123.79 | -0.7 | -0.56 | 124.6 | 124.6 | 123.79 | 101 |
| 1726608600 | 124.49 | -0.26 | -0.21 | 124.49 | 124.49 | 124.49 | 100 |
| 1726522200 | 124.75 | 0.35 | 0.28 | 124.75 | 124.75 | 124.75 | 100 |
| 1726263000 | 124.4 | 1.49 | 1.21 | 124.4 | 124.4 | 124.4 | 100 |
| 1726176540 | 122.91 | -0.55 | -0.45 | 122.91 | 122.91 | 122.91 | 100 |
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
