Premium
Fundo DE Investimento Imobiliario - Vbi Cri (CVBI11)
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 | -0.119047619048 | 84 | 85.84 | 83.36 | 17939 | 84.5845666 | FU |
| 4 | 6.87 | 8.91860314163 | 77.03 | 85.91 | 77.03 | 22367 | 82.94605769 | FU |
| 12 | 7.5 | 9.8167539267 | 76.4 | 85.91 | 74.6 | 21011 | 80.83057034 | FU |
| 26 | -8.9 | -9.59051724138 | 92.8 | 93.73 | 72.2 | 25525 | 82.62955767 | FU |
| 52 | -10.62 | -11.2357173085 | 94.52 | 97.5 | 72.2 | 27304 | 88.92614229 | FU |
| 156 | -15.4 | -15.5085599194 | 99.3 | 104.5 | 72.2 | 28529 | 91.54559717 | FU |
| 260 | -1.2 | -1.41010575793 | 85.1 | 111.41 | 59.8 | 27264 | 95.2145881 | FU |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1742333400 | 83.9 | -0.63 | -0.75 | 84.11 | 84.46 | 83.54 | 26444 |
| 1742247000 | 84.53 | 0.51 | 0.61 | 84.24 | 84.83 | 83.8 | 15041 |
| 1741987800 | 84.02 | -1.32 | -1.55 | 84.14 | 84.98 | 83.69 | 25162 |
| 1741901400 | 85.34 | -0.02 | -0.02 | 85.15 | 85.84 | 84.52 | 16190 |
| 1741814940 | 85.36 | 1.14 | 1.35 | 84.3 | 85.36 | 84.07 | 13103 |
| 1741728600 | 84.22 | 0.13 | 0.15 | 84 | 84.48 | 83.36 | 20201 |
| 1741642140 | 84.09 | -0.08 | -0.10 | 84.21 | 84.82 | 82.98 | 19197 |
| 1741382940 | 84.17 | 0.49 | 0.59 | 83.69 | 84.48 | 83.51 | 19343 |
| 1741296540 | 83.68 | -1.74 | -2.04 | 84.55 | 85.86 | 83.05 | 64869 |
| 1741210140 | 85.42 | 0.37 | 0.44 | 84.99 | 85.91 | 84.78 | 12243 |
| 1740778200 | 85.05 | 1.1 | 1.31 | 83.95 | 85.9 | 83.6 | 20016 |
| 1740691740 | 83.95 | -0.6 | -0.71 | 84.54 | 84.79 | 83.7 | 24969 |
| 1740605400 | 84.55 | 1.11 | 1.33 | 83.06 | 85.28 | 83.06 | 17566 |
| 1740519000 | 83.44 | 1.95 | 2.39 | 81.49 | 84.15 | 81.49 | 21069 |
| 1740432540 | 81.49 | 0.6 | 0.74 | 80.5 | 82.84 | 79.79 | 22310 |
| 1740173400 | 80.89 | 2.31 | 2.94 | 78.84 | 80.89 | 78.83 | 26711 |
| 1740087000 | 78.58 | -0.42 | -0.53 | 78.1 | 81.39 | 78.1 | 30019 |
| 1740000540 | 79 | 1.5 | 1.94 | 77.5 | 79.34 | 77.03 | 20407 |
| 1739914140 | 77.5 | 0.48 | 0.62 | 77.03 | 78.19 | 77.03 | 14188 |
| 1739827800 | 77.02 | 0.56 | 0.73 | 76.46 | 78.07 | 76.39 | 18257 |
| 1739568600 | 76.46 | 1.16 | 1.54 | 75.3 | 76.5 | 75.22 | 21877 |
| 1739482140 | 75.3 | -0.72 | -0.95 | 76.1 | 76.12 | 75.16 | 13761 |
| 1739395740 | 76.02 | 0.69 | 0.92 | 75.35 | 76.17 | 75.35 | 13352 |
| 1739309400 | 75.33 | -1.96 | -2.54 | 75.97 | 75.97 | 75.07 | 16491 |
| 1739222940 | 77.29 | 1.51 | 1.99 | 75.78 | 77.6 | 75.78 | 19673 |
| 1738963800 | 75.78 | 0.22 | 0.29 | 75.56 | 76.38 | 75.16 | 32729 |
| 1738877340 | 75.56 | -0.07 | -0.09 | 75.63 | 76.18 | 74.85 | 16849 |
| 1738790940 | 75.63 | -0.23 | -0.30 | 75.89 | 76.63 | 75.33 | 17387 |
| 1738704600 | 75.86 | -2.1 | -2.69 | 77.96 | 78.8 | 75.61 | 23558 |
| 1738618200 | 77.96 | -0.22 | -0.28 | 77.11 | 80.65 | 77.11 | 22868 |
| 1738358940 | 78.18 | 0.57 | 0.73 | 77.87 | 78.64 | 76.9 | 15470 |
| 1738272540 | 77.61 | 0.85 | 1.11 | 76.76 | 77.61 | 75.05 | 18138 |
| 1738186200 | 76.76 | 1.06 | 1.40 | 75.7 | 78.3 | 75.41 | 24911 |
| 1738099740 | 75.7 | -2.1 | -2.70 | 77.8 | 78.19 | 74.6 | 17111 |
| 1738013340 | 77.8 | -3.5 | -4.31 | 80.89 | 81.4 | 77.77 | 31464 |
| 1737754200 | 81.3 | 0.51 | 0.63 | 81 | 81.88 | 80.82 | 17104 |
| 1737667740 | 80.79 | -0.92 | -1.13 | 81.55 | 82 | 80.68 | 14764 |
| 1737581400 | 81.71 | 0 | 0.00 | 81.71 | 81.71 | 81.71 | 0 |
| 1737495000 | 81.71 | -0.35 | -0.43 | 81.57 | 82.09 | 81.55 | 19018 |
| 1737408600 | 82.06 | -0.23 | -0.28 | 82.19 | 82.5 | 81.51 | 20150 |
| 1737149400 | 82.29 | -0.41 | -0.50 | 82.7 | 83.24 | 80 | 30625 |
| 1737062940 | 82.7 | 0.82 | 1.00 | 82 | 83.48 | 81.55 | 21116 |
| 1736976540 | 81.88 | 0.18 | 0.22 | 81.6 | 82.57 | 81.5 | 19185 |
| 1736890140 | 81.7 | 0.28 | 0.34 | 81.07 | 82.28 | 81.07 | 12002 |
| 1736803740 | 81.42 | -0.43 | -0.53 | 81.84 | 82.28 | 81.3 | 22649 |
| 1736544540 | 81.85 | -0.9 | -1.09 | 81.2 | 81.97 | 80.21 | 20290 |
| 1736458140 | 82.75 | 1.53 | 1.88 | 81.2 | 82.99 | 81.19 | 28585 |
| 1736371740 | 81.22 | -1.1 | -1.34 | 82.16 | 82.8 | 81.1 | 15620 |
| 1736285400 | 82.32 | -1.96 | -2.33 | 84.05 | 84.36 | 81.09 | 21627 |
| 1736198940 | 84.28 | 0.14 | 0.17 | 84.14 | 84.49 | 83.99 | 16716 |
| 1735939740 | 84.14 | -0.05 | -0.06 | 84.19 | 84.5 | 83.9 | 22288 |
| 1735853400 | 84.19 | 0.19 | 0.23 | 84 | 84.55 | 83.53 | 20646 |
| 1735594200 | 84 | 0.39 | 0.47 | 83.61 | 84.5 | 83.51 | 12355 |
| 1735334940 | 83.61 | 5.82 | 7.48 | 78.05 | 85.5 | 78.05 | 30392 |
| 1735248540 | 77.79 | 0.36 | 0.46 | 76.4 | 78.76 | 76.4 | 31247 |
| 1734989340 | 77.43 | 1.46 | 1.92 | 75.97 | 82.1 | 75.7 | 33002 |
| 1734730200 | 75.97 | 2.32 | 3.15 | 73.92 | 77.29 | 73.71 | 33803 |
| 1734643800 | 73.65 | -0.72 | -0.97 | 74.37 | 74.5 | 73.57 | 33109 |
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
