Premium
Investo Marketvector Brazil Global Exposure ETF (BXPO11)
BOV
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.05 | 0.809498111171 | 129.71 | 131.31 | 127.43 | 1849 | 129.15248675 | FU |
| 4 | -1.3 | -0.984401029835 | 132.06 | 138.22 | 126.27 | 3162 | 131.30167299 | FU |
| 12 | -2.9 | -2.16968427353 | 133.66 | 144.93 | 126.27 | 2911 | 134.86863706 | FU |
| 26 | 3.34 | 2.62125255062 | 127.42 | 144.93 | 115.6 | 1561 | 133.94682999 | FU |
| 52 | 17.49 | 15.4409817251 | 113.27 | 144.93 | 110.9 | 801 | 133.66462093 | FU |
| 156 | 29.42 | 29.0309848036 | 101.34 | 144.93 | 93.61 | 386 | 130.48660514 | FU |
| 260 | 29.42 | 29.0309848036 | 101.34 | 144.93 | 93.61 | 386 | 130.48660514 | FU |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737149400 | 130.76 | 1.97 | 1.53 | 128.79 | 130.76 | 128.79 | 301 |
| 1737062940 | 128.79 | -2.52 | -1.92 | 128.08 | 129.63 | 128.08 | 393 |
| 1736976540 | 131.31 | 2.57 | 2.00 | 128.35 | 131.31 | 128.33 | 943 |
| 1736890140 | 128.74 | -0.46 | -0.36 | 129.19999 | 129.38 | 128.13 | 4999 |
| 1736803740 | 129.19999 | -0.03 | -0.02 | 129 | 129.52 | 127.43 | 1854 |
| 1736544540 | 129.22999 | -0.48 | -0.37 | 129.71 | 129.71 | 128.47999 | 1056 |
| 1736458140 | 129.71 | 0.03 | 0.02 | 129.3 | 130.56 | 129.3 | 802 |
| 1736371740 | 129.68 | -1.36 | -1.04 | 130 | 130.26 | 129.5 | 293 |
| 1736285400 | 131.04 | 0.56 | 0.43 | 129.85 | 131.41 | 129.43 | 1433 |
| 1736198940 | 130.47999 | 0.9 | 0.69 | 129.58 | 131.36 | 129.06 | 12416 |
| 1735939740 | 129.58 | -2.09 | -1.59 | 132.87 | 132.87 | 129.58 | 864 |
| 1735853400 | 131.66999 | 0.1 | 0.08 | 131.57 | 131.91999 | 130.44999 | 1281 |
| 1735594200 | 131.57 | -0.22 | -0.17 | 131.44 | 134.8 | 126.27 | 7934 |
| 1735334940 | 131.79 | -1.57 | -1.18 | 133.36 | 133.36 | 131.31 | 481 |
| 1735248540 | 133.36 | 0.21 | 0.16 | 133.15 | 134.15 | 127.1 | 869 |
| 1734989340 | 133.15 | -1.18 | -0.88 | 134.33 | 138.22 | 132.72999 | 13801 |
| 1734730200 | 134.33 | -0.42 | -0.31 | 132.06 | 135.16 | 132 | 1173 |
| 1734643800 | 134.75 | -0.78 | -0.58 | 139.19999 | 139.19999 | 134.19999 | 2943 |
| 1734557400 | 135.53 | -3.81 | -2.73 | 136.5 | 140.27 | 134.85 | 1829 |
| 1734470940 | 139.34 | 0.5 | 0.36 | 140.74 | 140.75 | 138.81 | 10331 |
| 1734384540 | 138.84 | 1.25 | 0.91 | 140.59 | 140.59 | 138.65 | 1486 |
| 1734125340 | 137.59 | -1.4 | -1.01 | 140.51 | 140.51 | 137.59 | 1022 |
| 1734039000 | 138.99 | -4.59 | -3.20 | 141.31 | 141.41999 | 138.99 | 2262 |
| 1733952540 | 143.58 | 1.26 | 0.89 | 142.82 | 144.93 | 142.16 | 1448 |
| 1733866140 | 142.32 | -0.63 | -0.44 | 141.97999 | 144.04 | 141.97999 | 6887 |
| 1733779740 | 142.94999 | 2.78 | 1.98 | 141.97 | 143.16999 | 141.97 | 492 |
| 1733520600 | 140.16999 | -1.27 | -0.90 | 142.62 | 142.72 | 140.16 | 3431 |
| 1733434200 | 141.44 | 1.38 | 0.99 | 142.07 | 144.19999 | 140.56 | 1865 |
| 1733347800 | 140.06 | 0.58 | 0.42 | 140.81 | 140.83 | 139.74 | 14124 |
| 1733261340 | 139.47999 | 1.79 | 1.30 | 139.11 | 139.76 | 138.68 | 455 |
| 1733174940 | 137.69 | 0.76 | 0.56 | 140.02 | 140.02 | 136.84 | 5932 |
| 1732915740 | 136.93 | 2.78 | 2.07 | 138.22999 | 141 | 134.74 | 1814 |
| 1732829400 | 134.15 | -0.32 | -0.24 | 135.58 | 135.8 | 133.72 | 2502 |
| 1732743000 | 134.47 | 0.13 | 0.10 | 136.04 | 142.12 | 133.58 | 4184 |
| 1732656600 | 134.34 | -0.12 | -0.09 | 137.59 | 137.59 | 134.07 | 13088 |
| 1732570140 | 134.46 | 0.05 | 0.04 | 134.04 | 134.47 | 134.04 | 380 |
| 1732310940 | 134.41 | 2.27 | 1.72 | 134.03 | 134.41 | 133.08 | 447 |
| 1732224600 | 132.13999 | -0.08 | -0.06 | 131.81 | 132.38999 | 131.81 | 765 |
| 1732051800 | 132.22 | 0.14 | 0.11 | 132.31 | 132.46 | 130.68 | 9327 |
| 1731965340 | 132.08 | -0.28 | -0.21 | 132.38 | 133.65 | 131.88 | 699 |
| 1731619800 | 132.36 | 0.51 | 0.39 | 133.47 | 133.47 | 132.36 | 704 |
| 1731533400 | 131.85 | 0.17 | 0.13 | 132.94 | 132.94 | 130.91999 | 1038 |
| 1731446940 | 131.68 | -0.98 | -0.74 | 131.65 | 132.13 | 131.47999 | 5303 |
| 1731360540 | 132.66 | 0.23 | 0.17 | 136.13 | 136.13 | 132.08 | 3359 |
| 1731101400 | 132.43 | -1.89 | -1.41 | 132.21 | 132.5 | 131.8 | 156 |
| 1731014940 | 134.32 | -0.72 | -0.53 | 135.68 | 138.38999 | 131.8 | 515 |
| 1730928600 | 135.04 | 1.57 | 1.18 | 132.84 | 135.04 | 132.84 | 1606 |
| 1730842200 | 133.47 | -0.11 | -0.08 | 133.19999 | 133.47 | 132.63999 | 4464 |
| 1730755800 | 133.58 | 2.16 | 1.64 | 132.65 | 133.66 | 132.65 | 427 |
| 1730496600 | 131.41999 | -0.73 | -0.55 | 135.1 | 135.1 | 131.41999 | 64 |
| 1730410200 | 132.15 | -0.76 | -0.57 | 129.62 | 133.35 | 129.62 | 150 |
| 1730323800 | 132.91 | -0.22 | -0.17 | 132.88999 | 133.27 | 132.88999 | 116 |
| 1730237340 | 133.13 | 0.61 | 0.46 | 132.82 | 133.3 | 132.75 | 736 |
| 1730151000 | 132.52 | 1.76 | 1.35 | 132.47999 | 132.61 | 132.27 | 128 |
| 1729891800 | 130.76 | 0.37 | 0.28 | 133.66 | 133.66 | 130.76 | 126 |
| 1729805400 | 130.38999 | 0.36 | 0.28 | 130.21 | 130.55 | 130.21 | 265 |
| 1729719000 | 130.03 | -0.74 | -0.57 | 130.24 | 130.24 | 129.74 | 283 |
| 1729632600 | 130.77 | -0.27 | -0.21 | 130.35 | 136.25 | 129.84 | 1520 |
| 1729546140 | 131.04 | 0.44 | 0.34 | 133.53 | 133.53 | 131.04 | 141 |
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
