Premium
Brazilian Graveyard Death Care Serv Fund Invest Imobiliario (CARE11)
BOV
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1 | -6.71140939597 | 1.49 | 1.5 | 1.36 | 1652 | 1.42114272 | FU |
| 4 | 0.13 | 10.3174603175 | 1.26 | 1.5 | 1.17 | 9191 | 1.36272176 | FU |
| 12 | 0.01 | 0.724637681159 | 1.38 | 1.54 | 1.17 | 91236 | 1.32349724 | FU |
| 26 | -0.28 | -16.7664670659 | 1.67 | 1.83 | 1.17 | 51758 | 1.34839231 | FU |
| 52 | -0.2 | -12.5786163522 | 1.59 | 2.2 | 1.17 | 30209 | 1.41263764 | FU |
| 156 | -0.76 | -35.3488372093 | 2.15 | 5.93 | 1.17 | 44507 | 3.44489704 | FU |
| 260 | 0.19 | 15.8333333333 | 1.2 | 5.93 | 0.37 | 109025 | 1.41850004 | FU |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737149400 | 1.3899999 | 0.01 | 0.72 | 1.4 | 1.41 | 1.36 | 1787 |
| 1737062940 | 1.3799999 | -0.03 | -2.13 | 1.41 | 1.41 | 1.3799999 | 1333 |
| 1736976540 | 1.41 | -0.03 | -2.08 | 1.44 | 1.44 | 1.3799999 | 2680 |
| 1736890140 | 1.44 | 0.02 | 1.41 | 1.42 | 1.48 | 1.37 | 1388 |
| 1736803740 | 1.42 | -0.05 | -3.40 | 1.47 | 1.49 | 1.41 | 1624 |
| 1736544540 | 1.47 | 0 | 0.00 | 1.49 | 1.5 | 1.43 | 1236 |
| 1736458140 | 1.47 | -0.03 | -2.00 | 1.5 | 1.5 | 1.4 | 4023 |
| 1736371740 | 1.5 | 0.12 | 8.70 | 1.4 | 1.5 | 1.3799999 | 9861 |
| 1736285400 | 1.3799999 | 0 | 0.00 | 1.3899999 | 1.4 | 1.34 | 3177 |
| 1736198940 | 1.3799999 | -0.02 | -1.43 | 1.4 | 1.4 | 1.34 | 2310 |
| 1735939740 | 1.4 | 0.05 | 3.70 | 1.35 | 1.4 | 1.35 | 4026 |
| 1735853400 | 1.35 | -0.04 | -2.88 | 1.4 | 1.41 | 1.32 | 3509 |
| 1735594200 | 1.3899999 | 0.01 | 0.72 | 1.4 | 1.45 | 1.3899999 | 10714 |
| 1735334940 | 1.3799999 | 0.18 | 15.00 | 1.22 | 1.3899999 | 1.22 | 70001 |
| 1735248540 | 1.2 | -0.07 | -5.51 | 1.29 | 1.31 | 1.2 | 10165 |
| 1734989340 | 1.27 | 0.06 | 4.96 | 1.22 | 1.3 | 1.22 | 14858 |
| 1734730200 | 1.21 | -0.05 | -3.97 | 1.26 | 1.27 | 1.17 | 6143 |
| 1734643800 | 1.26 | 0.01 | 0.80 | 1.27 | 1.28 | 1.21 | 6574 |
| 1734557400 | 1.25 | -0.01 | -0.79 | 1.28 | 1.3 | 1.25 | 1977 |
| 1734470940 | 1.26 | -0.09 | -6.67 | 1.35 | 1.35 | 1.26 | 870258 |
| 1734384540 | 1.35 | 0.03 | 2.27 | 1.32 | 1.35 | 1.23 | 9289 |
| 1734125340 | 1.32 | 0 | 0.00 | 1.34 | 1.37 | 1.3 | 759459 |
| 1734039000 | 1.32 | -0.02 | -1.49 | 1.34 | 1.35 | 1.32 | 1513863 |
| 1733952540 | 1.34 | 0.02 | 1.52 | 1.23 | 1.37 | 1.22 | 1172594 |
| 1733866140 | 1.32 | -0.01 | -0.75 | 1.33 | 1.33 | 1.28 | 966 |
| 1733779740 | 1.33 | 0.01 | 0.76 | 1.32 | 1.35 | 1.28 | 2707 |
| 1733520600 | 1.32 | 0.02 | 1.54 | 1.3 | 1.33 | 1.28 | 2230 |
| 1733434200 | 1.3 | -0.01 | -0.76 | 1.33 | 1.33 | 1.3 | 3684 |
| 1733347800 | 1.31 | -0.01 | -0.76 | 1.32 | 1.35 | 1.3 | 2297 |
| 1733261340 | 1.32 | -0.04 | -2.94 | 1.3799999 | 1.3799999 | 1.32 | 2076 |
| 1733174940 | 1.36 | -0.04 | -2.86 | 1.3799999 | 1.3899999 | 1.33 | 4369 |
| 1732915740 | 1.4 | 0.08 | 6.06 | 1.29 | 1.4 | 1.24 | 20304 |
| 1732829400 | 1.32 | -0.03 | -2.22 | 1.33 | 1.37 | 1.29 | 8324 |
| 1732743000 | 1.35 | -0.01 | -0.74 | 1.35 | 1.37 | 1.33 | 2790 |
| 1732656600 | 1.36 | 0.03 | 2.26 | 1.3 | 1.3799999 | 1.26 | 54226 |
| 1732570140 | 1.33 | -0.01 | -0.75 | 1.3 | 1.35 | 1.28 | 14265 |
| 1732310940 | 1.34 | 0.01 | 0.75 | 1.33 | 1.35 | 1.32 | 2119 |
| 1732224600 | 1.33 | -0.03 | -2.21 | 1.36 | 1.4 | 1.32 | 8327 |
| 1732051800 | 1.36 | -0.01 | -0.73 | 1.36 | 1.3799999 | 1.33 | 3098 |
| 1731965340 | 1.37 | 0 | 0.00 | 1.36 | 1.3799999 | 1.34 | 2478 |
| 1731619800 | 1.37 | -0.03 | -2.14 | 1.4 | 1.4 | 1.36 | 6942 |
| 1731533400 | 1.4 | 0.03 | 2.19 | 1.3899999 | 1.42 | 1.3799999 | 1609 |
| 1731446940 | 1.37 | -0.07 | -4.86 | 1.43 | 1.43 | 1.37 | 2426 |
| 1731360540 | 1.44 | -0.05 | -3.36 | 1.46 | 1.5 | 1.41 | 11100 |
| 1731101400 | 1.49 | 0.01 | 0.68 | 1.48 | 1.5 | 1.45 | 4749 |
| 1731014940 | 1.48 | -0.03 | -1.99 | 1.5 | 1.5 | 1.44 | 2594 |
| 1730928600 | 1.51 | 0.03 | 2.03 | 1.49 | 1.52 | 1.43 | 3025 |
| 1730842200 | 1.48 | -0.01 | -0.67 | 1.5 | 1.52 | 1.43 | 2917 |
| 1730755800 | 1.49 | 0.05 | 3.47 | 1.46 | 1.5 | 1.44 | 1515 |
| 1730496600 | 1.44 | 0 | 0.00 | 1.43 | 1.54 | 1.37 | 210193 |
| 1730410200 | 1.44 | 0.07 | 5.11 | 1.3899999 | 1.44 | 1.33 | 42057 |
| 1730323800 | 1.37 | 0.02 | 1.48 | 1.35 | 1.3799999 | 1.31 | 7334 |
| 1730237340 | 1.35 | 0.01 | 0.75 | 1.33 | 1.3799999 | 1.32 | 3705 |
| 1730151000 | 1.34 | -0.02 | -1.47 | 1.36 | 1.3899999 | 1.27 | 9081 |
| 1729891800 | 1.36 | -0.02 | -1.45 | 1.3799999 | 1.41 | 1.36 | 2182 |
| 1729805400 | 1.3799999 | 0.01 | 0.73 | 1.35 | 1.4 | 1.31 | 14072 |
| 1729719000 | 1.37 | -0.05 | -3.52 | 1.44 | 1.44 | 1.32 | 1137477 |
| 1729632600 | 1.42 | -0.01 | -0.70 | 1.42 | 1.43 | 1.35 | 22301 |
| 1729546140 | 1.43 | 0.03 | 2.14 | 1.42 | 1.44 | 1.36 | 35725 |
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
