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 | -1.12 | -4.7417442845 | 23.62 | 25.5 | 22 | 600 | 24.42406893 | FU |
| 4 | -1.94 | -7.93780687398 | 24.44 | 25.5 | 21.51 | 388 | 23.41603206 | FU |
| 12 | -3.25 | -12.6213592233 | 25.75 | 26.69 | 21.51 | 557 | 24.60973822 | FU |
| 26 | -4.67 | -17.1880750828 | 27.17 | 29.48 | 21.51 | 375 | 25.55462963 | FU |
| 52 | -8.28 | -26.9005847953 | 30.78 | 32.27 | 21.51 | 369 | 27.53167061 | FU |
| 156 | -40.52 | -64.297048556 | 63.02 | 75 | 21.51 | 603 | 46.11605744 | FU |
| 260 | -67 | -74.8603351955 | 89.5 | 100.2 | 21.51 | 1436 | 69.37576491 | FU |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1731619800 | 26.07 | 0.07 | 0.27 | 26 | 26.07 | 25.51 | 590 |
| 1731533400 | 26 | 0 | 0.00 | 26 | 26.01 | 25.5 | 657 |
| 1731446940 | 26 | 0.01 | 0.04 | 26 | 26 | 24.81 | 340 |
| 1731360540 | 25.99 | -0.01 | -0.04 | 26 | 26.01 | 25 | 213 |
| 1731101400 | 26 | 0 | 0.00 | 25.99 | 26.51 | 25.23 | 191 |
| 1731014940 | 26 | 0.1 | 0.39 | 26.69 | 26.69 | 24.5 | 224 |
| 1730928600 | 25.9 | 0.55 | 2.17 | 25.34 | 26 | 25.34 | 1457 |
| 1730842200 | 25.35 | 1.84 | 7.83 | 24.39 | 25.35 | 22.57 | 861 |
| 1730755800 | 23.51 | -0.53 | -2.20 | 23.76 | 23.76 | 23.17 | 42 |
| 1730496600 | 24.04 | -0.21 | -0.87 | 24.2 | 24.2 | 24.04 | 161 |
| 1730410200 | 24.25 | 0 | 0.00 | 24.26 | 24.26 | 24.25 | 333 |
| 1730323800 | 24.25 | -0.01 | -0.04 | 24.25 | 24.26 | 24.25 | 243 |
| 1730237340 | 24.26 | -0.04 | -0.16 | 24.3 | 24.3 | 24.25 | 729 |
| 1730151000 | 24.3 | 0.05 | 0.21 | 24.25 | 24.31 | 24.25 | 538 |
| 1729891800 | 24.25 | 0 | 0.00 | 24.27 | 24.54 | 24.25 | 50 |
| 1729805400 | 24.25 | 0 | 0.00 | 24.26 | 25.35 | 24.25 | 3548 |
| 1729719000 | 24.25 | -0.47 | -1.90 | 24.72 | 24.99 | 24.25 | 506 |
| 1729632600 | 24.72 | -0.28 | -1.12 | 25 | 25 | 24.72 | 1813 |
| 1729546140 | 25 | 0 | 0.00 | 25 | 25 | 25 | 48 |
| 1729287000 | 25 | -0.1 | -0.40 | 25 | 25.39 | 25 | 65 |
| 1729200540 | 25.1 | -0.29 | -1.14 | 25.39 | 25.39 | 25.01 | 66 |
| 1729114140 | 25.39 | 0.39 | 1.56 | 25.01 | 25.39 | 25 | 1860 |
| 1729027740 | 25 | -0.5 | -1.96 | 25.49 | 25.5 | 25 | 33 |
| 1728941340 | 25.5 | -0.07 | -0.27 | 25.83 | 25.83 | 25 | 1591 |
| 1728682200 | 25.57 | 0.34 | 1.35 | 25.2 | 25.57 | 25 | 128 |
| 1728595740 | 25.23 | -0.84 | -3.22 | 26.04 | 26.04 | 25.03 | 7 |
| 1728509400 | 26.07 | 0 | 0.00 | 25.62 | 26.07 | 25.17 | 48 |
| 1728422940 | 26.07 | 1.06 | 4.24 | 25 | 26.23 | 25 | 784 |
| 1728336600 | 25.01 | -0.39 | -1.54 | 26.48 | 26.48 | 25.01 | 164 |
| 1728077400 | 25.4 | 0 | 0.00 | 25.11 | 25.4 | 25 | 514 |
| 1727991000 | 25.4 | 0.39 | 1.56 | 25.75 | 26.66 | 25 | 614 |
| 1727904540 | 25.01 | 0.01 | 0.04 | 25 | 27.03 | 25 | 276 |
| 1727818200 | 25 | -0.7 | -2.72 | 25.45 | 25.46 | 25 | 164 |
| 1727731800 | 25.7 | -0.23 | -0.89 | 25.7 | 25.72 | 25.45 | 788 |
| 1727472600 | 25.93 | 0.23 | 0.89 | 25.7 | 25.93 | 25.7 | 19 |
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
