Premium
Btg Pactual Real Estate Hf Fii Cf (BTHF11)
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 | 0.11 | 1.49253731343 | 7.37 | 7.55 | 7.34 | 444905 | 7.38632477 | FU |
| 4 | 0.48 | 6.85714285714 | 7 | 7.55 | 6.97 | 484905 | 7.34705265 | FU |
| 12 | 0.32 | 4.46927374302 | 7.16 | 8.5 | 6.51 | 766749 | 7.53854228 | FU |
| 26 | 0.32 | 4.46927374302 | 7.16 | 8.5 | 6.51 | 766749 | 7.53854228 | FU |
| 52 | 0.32 | 4.46927374302 | 7.16 | 8.5 | 6.51 | 766749 | 7.53854228 | FU |
| 156 | 0.32 | 4.46927374302 | 7.16 | 8.5 | 6.51 | 766749 | 7.53854228 | FU |
| 260 | 0.32 | 4.46927374302 | 7.16 | 8.5 | 6.51 | 766749 | 7.53854228 | FU |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741382940 | 7.55 | 0.16 | 2.17 | 7.4 | 7.55 | 7.4 | 526731 |
| 1741296540 | 7.39 | -0.02 | -0.27 | 7.41 | 7.48 | 7.37 | 559033 |
| 1741210140 | 7.41 | 0.05 | 0.68 | 7.36 | 7.46 | 7.36 | 367301 |
| 1740778200 | 7.36 | -0.01 | -0.14 | 7.37 | 7.44 | 7.34 | 408380 |
| 1740691740 | 7.37 | 0.01 | 0.14 | 7.36 | 7.4 | 7.33 | 477085 |
| 1740605400 | 7.36 | -0.04 | -0.54 | 7.4 | 7.43 | 7.34 | 452392 |
| 1740519000 | 7.4 | 0 | 0.00 | 7.4 | 7.48 | 7.35 | 628174 |
| 1740432540 | 7.4 | 0.03 | 0.41 | 7.38 | 7.45 | 7.37 | 403121 |
| 1740173400 | 7.37 | -0.01 | -0.14 | 7.39 | 7.4 | 7.32 | 467550 |
| 1740087000 | 7.38 | -0.06 | -0.81 | 7.44 | 7.49 | 7.29 | 711683 |
| 1740000540 | 7.44 | 0.02 | 0.27 | 7.42 | 7.5 | 7.36 | 505136 |
| 1739914140 | 7.42 | -0.04 | -0.54 | 7.46 | 7.5 | 7.34 | 303813 |
| 1739827800 | 7.46 | 0.12 | 1.63 | 7.34 | 7.51 | 7.34 | 560623 |
| 1739568600 | 7.34 | 0.09 | 1.24 | 7.25 | 7.4 | 7.25 | 336638 |
| 1739482140 | 7.25 | 0.05 | 0.69 | 7.2 | 7.29 | 7.12 | 339291 |
| 1739395740 | 7.2 | 0 | 0.00 | 7.14 | 7.25 | 7.08 | 381127 |
| 1739309400 | 7.2 | -0.1 | -1.37 | 7.18 | 7.35 | 7.17 | 363098 |
| 1739222940 | 7.3 | 0.15 | 2.10 | 7.06 | 7.4 | 7.02 | 951733 |
| 1738963800 | 7.15 | 0.15 | 2.14 | 7 | 7.17 | 6.97 | 512111 |
| 1738877340 | 7 | 0.02 | 0.29 | 6.98 | 7.01 | 6.94 | 327557 |
| 1738790940 | 6.98 | -0.06 | -0.85 | 7.04 | 7.15 | 6.88 | 432516 |
| 1738704600 | 7.04 | 0.02 | 0.28 | 7.02 | 7.19 | 6.97 | 470017 |
| 1738618200 | 7.02 | -0.08 | -1.13 | 7 | 7.09 | 6.91 | 467838 |
| 1738358940 | 7.1 | 0.4 | 5.97 | 6.7 | 7.1 | 6.68 | 596348 |
| 1738272540 | 6.7 | 0.08 | 1.21 | 6.6 | 6.76 | 6.53 | 718448 |
| 1738186200 | 6.62 | 0.02 | 0.30 | 6.6 | 6.63 | 6.51 | 560341 |
| 1738099740 | 6.6 | -0.15 | -2.22 | 6.69 | 6.79 | 6.55 | 850229 |
| 1738013340 | 6.75 | 0.14 | 2.12 | 6.61 | 6.8 | 6.6 | 1060940 |
| 1737754200 | 6.61 | -0.01 | -0.15 | 6.62 | 6.77 | 6.6 | 814550 |
| 1737667740 | 6.62 | -0.18 | -2.65 | 6.71 | 6.75 | 6.6 | 986433 |
| 1737581400 | 6.8 | 0 | 0.00 | 6.8 | 6.8 | 6.8 | 0 |
| 1737495000 | 6.8 | -0.16 | -2.30 | 6.96 | 6.96 | 6.8 | 1075942 |
| 1737408600 | 6.96 | -0.03 | -0.43 | 6.98 | 7 | 6.86 | 1133406 |
| 1737149400 | 6.99 | -0.12 | -1.69 | 7.09 | 7.1 | 6.9 | 936901 |
| 1737062940 | 7.11 | -0.06 | -0.84 | 7.17 | 7.2 | 7.07 | 676975 |
| 1736976540 | 7.17 | 0.02 | 0.28 | 7.16 | 7.25 | 7.1 | 860139 |
| 1736890140 | 7.15 | -0.08 | -1.11 | 7.23 | 7.28 | 7.11 | 527302 |
| 1736803740 | 7.23 | -0.05 | -0.69 | 7.28 | 7.33 | 7.23 | 587121 |
| 1736544540 | 7.28 | -0.07 | -0.95 | 7.35 | 7.4 | 7.27 | 435571 |
| 1736458140 | 7.35 | -0.25 | -3.29 | 7.5 | 7.6 | 7.31 | 799874 |
| 1736371740 | 7.6 | -0.1 | -1.30 | 7.71 | 7.75 | 7.6 | 546793 |
| 1736285400 | 7.7 | -0.1 | -1.28 | 7.8 | 7.84 | 7.7 | 459903 |
| 1736198940 | 7.8 | -0.16 | -2.01 | 7.95 | 7.95 | 7.72 | 610445 |
| 1735939740 | 7.96 | 0.01 | 0.13 | 7.88 | 8.0399999 | 7.84 | 450109 |
| 1735853400 | 7.95 | 0.09 | 1.15 | 7.86 | 7.95 | 7.81 | 305240 |
| 1735594200 | 7.86 | 0.01 | 0.13 | 7.89 | 7.95 | 7.75 | 432144 |
| 1735334940 | 7.85 | 0 | 0.00 | 7.84 | 7.95 | 7.81 | 406581 |
| 1735248540 | 7.85 | 0 | 0.00 | 7.8 | 7.89 | 7.65 | 679676 |
| 1734989340 | 7.85 | -0.12 | -1.51 | 7.93 | 7.95 | 7.81 | 694419 |
| 1734730200 | 7.97 | -0.23 | -2.80 | 8 | 8 | 7.82 | 1228984 |
| 1734643800 | 8.2 | -0.1 | -1.20 | 7.98 | 8.2 | 7.64 | 1874054 |
| 1734557400 | 8.3 | -0.1 | -1.19 | 8.1 | 8.3 | 7.67 | 2093851 |
| 1734470940 | 8.4 | -0.1 | -1.18 | 8.4 | 8.46 | 7.8 | 2601514 |
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
