Premium
Castello Branco Office Park Fundo Invest Imobiliario FII (CBOP11)
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 | 0.55 | 2.61904761905 | 21 | 22.53 | 20.08 | 422 | 21.0908428 | FU |
| 4 | 0.05 | 0.232558139535 | 21.5 | 24.49 | 20.08 | 183 | 21.25977874 | FU |
| 12 | -2.95 | -12.0408163265 | 24.5 | 25.5 | 20.08 | 344 | 22.69631808 | FU |
| 26 | -6.45 | -23.0357142857 | 28 | 28.99 | 20.08 | 386 | 24.4891347 | FU |
| 52 | -8.45 | -28.1666666667 | 30 | 30.76 | 20.08 | 343 | 26.40944961 | FU |
| 156 | -41.97 | -66.0736775819 | 63.52 | 71.94 | 20.08 | 571 | 44.03491417 | FU |
| 260 | -68.98 | -76.19573622 | 90.53 | 92.89 | 20.08 | 1242 | 65.27088977 | FU |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739568600 | 21.56 | 0.53 | 2.52 | 20.51 | 21.56 | 20.5 | 684 |
| 1739482140 | 21.03 | 0.03 | 0.14 | 21 | 21.03 | 20.2 | 106 |
| 1739395740 | 21 | 0.09 | 0.43 | 20.92 | 21.64 | 20.5 | 293 |
| 1739309400 | 20.91 | 0.11 | 0.53 | 22.53 | 22.53 | 20.91 | 104 |
| 1739222940 | 20.8 | -3.6 | -14.75 | 21 | 22 | 20.8 | 925 |
| 1738963800 | 24.4 | -0.09 | -0.37 | 24.4 | 24.4 | 24.4 | 7 |
| 1738877340 | 24.49 | 3.07 | 14.33 | 24.49 | 24.49 | 24.49 | 3 |
| 1738790940 | 21.42 | 0.77 | 3.73 | 21.32 | 21.42 | 20.54 | 132 |
| 1738704600 | 20.65 | 0 | 0.00 | 20.65 | 20.65 | 20.65 | 0 |
| 1738618200 | 20.65 | -0.36 | -1.71 | 20.58 | 21 | 20.54 | 8 |
| 1738358940 | 21.01 | -0.19 | -0.90 | 21.22 | 21.5 | 21.01 | 264 |
| 1738272540 | 21.2 | -0.02 | -0.09 | 21.22 | 21.24 | 21.2 | 146 |
| 1738186200 | 21.22 | 0.04 | 0.19 | 21.27 | 21.27 | 21.22 | 2 |
| 1738099740 | 21.18 | -0.52 | -2.40 | 21.5 | 22 | 21.18 | 244 |
| 1738013340 | 21.7 | -0.59 | -2.65 | 21.14 | 21.7 | 21.14 | 8 |
| 1737754200 | 22.29 | 0.08 | 0.36 | 22.21 | 23 | 21.15 | 141 |
| 1737667740 | 22.21 | 0.83 | 3.88 | 21.38 | 22.21 | 21.38 | 225 |
| 1737581400 | 21.38 | -0.01 | -0.05 | 21.38 | 21.38 | 21.38 | 2 |
| 1737495000 | 21.39 | -0.09 | -0.42 | 21.47 | 21.48 | 21.39 | 8 |
| 1737408600 | 21.48 | -0.79 | -3.55 | 21.5 | 21.5 | 21.26 | 178 |
| 1737149400 | 22.27 | 1.25 | 5.95 | 21.02 | 22.27 | 21.01 | 84 |
| 1737062940 | 21.02 | 0 | 0.00 | 21.01 | 22.31 | 21.01 | 43 |
| 1736976540 | 21.02 | -0.23 | -1.08 | 22.39 | 22.39 | 21.02 | 10 |
| 1736890140 | 21.25 | 0.01 | 0.05 | 21.25 | 21.25 | 21 | 220 |
| 1736803740 | 21.24 | 0.4 | 1.92 | 20.84 | 21.25 | 20.84 | 1327 |
| 1736544540 | 20.84 | 0 | 0.00 | 20.84 | 21.2 | 20.84 | 217 |
| 1736458140 | 20.84 | 0 | 0.00 | 20.84 | 21.96 | 20.84 | 845 |
| 1736371740 | 20.84 | -1.16 | -5.27 | 22.01 | 22.01 | 20.7 | 717 |
| 1736285400 | 22 | 0 | 0.00 | 22 | 22.16 | 22 | 111 |
| 1736198940 | 22 | 0.07 | 0.32 | 21.94 | 22.48 | 21.94 | 6 |
| 1735939740 | 21.93 | -1.05 | -4.57 | 22.96 | 22.96 | 21.91 | 20 |
| 1735853400 | 22.98 | 0 | 0.00 | 22.98 | 22.98 | 22.98 | 0 |
| 1735594200 | 22.98 | -1.12 | -4.65 | 24.08 | 24.08 | 22 | 341 |
| 1735334940 | 24.1 | 1.6 | 7.11 | 22.5 | 24.1 | 22.03 | 28 |
| 1735248540 | 22.5 | -3 | -11.76 | 25.5 | 25.5 | 22.5 | 21 |
| 1734989340 | 25.5 | 3.49 | 15.86 | 22 | 25.5 | 22 | 1245 |
| 1734730200 | 22.01 | 0.01 | 0.05 | 22.01 | 22.01 | 22 | 340 |
| 1734643800 | 22 | -1.72 | -7.25 | 23.62 | 23.62 | 22 | 214 |
| 1734557400 | 23.72 | 1.71 | 7.77 | 22.88 | 23.72 | 22 | 297 |
| 1734470940 | 22.01 | -0.17 | -0.77 | 22.17 | 22.18 | 22.01 | 269 |
| 1734384540 | 22.18 | -0.37 | -1.64 | 22.18 | 22.18 | 22 | 175 |
| 1734125340 | 22.55 | 0.52 | 2.36 | 22.34 | 22.55 | 22.14 | 228 |
| 1734039000 | 22.03 | -0.52 | -2.31 | 22.12 | 22.12 | 22 | 74 |
| 1733952540 | 22.55 | 0.05 | 0.22 | 22.5 | 22.55 | 22.5 | 220 |
| 1733866140 | 22.5 | 0 | 0.00 | 22.55 | 22.55 | 22.5 | 624 |
| 1733779740 | 22.5 | 0 | 0.00 | 22.01 | 22.5 | 22 | 55 |
| 1733520600 | 22.5 | 0.5 | 2.27 | 22 | 22.5 | 22 | 89 |
| 1733434200 | 22 | -0.05 | -0.23 | 22 | 22.01 | 22 | 144 |
| 1733347800 | 22.05 | -1.39 | -5.93 | 22.11 | 22.11 | 22 | 312 |
| 1733261340 | 23.44 | -0.09 | -0.38 | 23.52 | 23.52 | 23.43 | 1649 |
| 1733174940 | 23.53 | -0.27 | -1.13 | 23.75 | 23.8 | 21.51 | 177 |
| 1732915740 | 23.8 | -0.64 | -2.62 | 24.01 | 25.46 | 23.28 | 687 |
| 1732829400 | 24.44 | 0.44 | 1.83 | 24.44 | 24.44 | 24 | 187 |
| 1732743000 | 24 | 0 | 0.00 | 24 | 24.29 | 24 | 2698 |
| 1732656600 | 24 | -0.5 | -2.04 | 22.84 | 24.9 | 22.57 | 951 |
| 1732570140 | 24.5 | 0 | 0.00 | 24.5 | 25.28 | 24.5 | 475 |
| 1732310940 | 24.5 | -0.02 | -0.08 | 24.52 | 24.56 | 24.5 | 139 |
| 1732224600 | 24.52 | -1.48 | -5.69 | 25.61 | 25.62 | 24.52 | 245 |
| 1732051800 | 26 | 0 | 0.00 | 26.54 | 26.55 | 25.94 | 127 |
| 1731965340 | 26 | -0.07 | -0.27 | 25.95 | 26 | 25.07 | 1171 |
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
