Premium
It Now Bovespa Fundo De Indice (DIVO11)
BOV
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.35 | -2.59496466431 | 90.56 | 90.85 | 88.06 | 159186 | 89.78412926 | FU |
| 4 | -7.4 | -7.73977617404 | 95.61 | 97.61 | 88.06 | 220864 | 93.06509399 | FU |
| 12 | -6.14 | -6.50768415474 | 94.35 | 97.61 | 88.06 | 153871 | 93.90201703 | FU |
| 26 | -1.93 | -2.14111382294 | 90.14 | 98.3 | 87.56 | 100328 | 94.08288508 | FU |
| 52 | -3.11 | -3.40560665791 | 91.32 | 98.3 | 82.51 | 85787 | 91.76172287 | FU |
| 156 | 23.96 | 37.2918287938 | 64.25 | 98.3 | 61.53 | 92402 | 77.91209619 | FU |
| 260 | 18.41 | 26.3753581662 | 69.8 | 98.3 | 41.6 | 76051 | 72.74410999 | FU |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735939740 | 88.21 | -1.27 | -1.42 | 89.26 | 89.63 | 88.06 | 95852 |
| 1735853400 | 89.48 | -0.59 | -0.66 | 89.88 | 90.06 | 88.8 | 113055 |
| 1735594200 | 90.07 | 0.27 | 0.30 | 89.88 | 90.29 | 89.54 | 105920 |
| 1735334940 | 89.8 | -0.55 | -0.61 | 90.56 | 90.85 | 89.51 | 258583 |
| 1735248540 | 90.35 | 0.2 | 0.22 | 90.15 | 90.5 | 89.63 | 112389 |
| 1734989340 | 90.15 | -1.07 | -1.17 | 91.22 | 91.22 | 90.01 | 190736 |
| 1734730200 | 91.22 | 0.12 | 0.13 | 92 | 92 | 90.4 | 244238 |
| 1734643800 | 91.1 | 0.2 | 0.22 | 91.5 | 91.6 | 90.7 | 349864 |
| 1734557400 | 90.9 | -2.65 | -2.83 | 93.5 | 93.5 | 90.64 | 99579 |
| 1734470940 | 93.55 | 0.48 | 0.52 | 93.6 | 94.33 | 92.94 | 401787 |
| 1734384540 | 93.07 | -0.22 | -0.24 | 93.29 | 93.73 | 92.6 | 352039 |
| 1734125340 | 93.29 | -1.42 | -1.50 | 94.3 | 94.81 | 93.29 | 108340 |
| 1734039000 | 94.71 | -1.99 | -2.06 | 95.56 | 95.8 | 94.16 | 165370 |
| 1733952540 | 96.7 | 0.35 | 0.36 | 96.35 | 97.61 | 95.31 | 261212 |
| 1733866140 | 96.35 | 0.68 | 0.71 | 95.93 | 96.5 | 95.66 | 596187 |
| 1733779740 | 95.67 | 1.35 | 1.43 | 95.25 | 95.75 | 95.04 | 119931 |
| 1733520600 | 94.32 | -1.29 | -1.35 | 95.61 | 95.61 | 94.32 | 54600 |
| 1733434200 | 95.61 | 0.89 | 0.94 | 95.11 | 95.73 | 95.1 | 83865 |
| 1733347800 | 94.72 | -0.09 | -0.09 | 94.72 | 94.92 | 94.46 | 190493 |
| 1733261340 | 94.81 | 0.7 | 0.74 | 94.11 | 94.81 | 94.11 | 119752 |
| 1733174940 | 94.11 | -0.26 | -0.28 | 94.15 | 94.22 | 93.55 | 473941 |
| 1732915740 | 94.37 | 1.37 | 1.47 | 93 | 94.37 | 92.7 | 453137 |
| 1732829400 | 93 | -1.75 | -1.85 | 94.5 | 94.5 | 92.86 | 191862 |
| 1732743000 | 94.75 | -0.67 | -0.70 | 96 | 96 | 94.49 | 156222 |
| 1732656600 | 95.42 | 0.25 | 0.26 | 95.54 | 95.81 | 95.2 | 125475 |
| 1732570140 | 95.17 | 0.22 | 0.23 | 94.5 | 95.32 | 94.5 | 61804 |
| 1732310940 | 94.95 | 1.4 | 1.50 | 93.82 | 94.95 | 93.55 | 594306 |
| 1732224600 | 93.55 | -0.94 | -0.99 | 93.7 | 94.2 | 93.35 | 73358 |
| 1732051800 | 94.49 | 0.58 | 0.62 | 93.71 | 94.49 | 93.47 | 20027 |
| 1731965340 | 93.91 | 0.21 | 0.22 | 93.7 | 94.24 | 93.47 | 52652 |
| 1731619800 | 93.7 | 0.65 | 0.70 | 93.2 | 94.25 | 93 | 57030 |
| 1731533400 | 93.05 | -0.11 | -0.12 | 93.48 | 93.48 | 92.75 | 52370 |
| 1731446940 | 93.16 | -1.09 | -1.16 | 94.4 | 94.4 | 93.16 | 54526 |
| 1731360540 | 94.25 | 0.3 | 0.32 | 93.8 | 94.26 | 93.55 | 39260 |
| 1731101400 | 93.95 | -1 | -1.05 | 94.4 | 94.4 | 93.31 | 64001 |
| 1731014940 | 94.95 | -0.25 | -0.26 | 95 | 95.95 | 94.72 | 89407 |
| 1730928600 | 95.2 | 0.48 | 0.51 | 94.49 | 95.35 | 93.61 | 202328 |
| 1730842200 | 94.72 | -0.03 | -0.03 | 95 | 95.16 | 94.28 | 89946 |
| 1730755800 | 94.75 | 0.93 | 0.99 | 94.65 | 95.03 | 94.16 | 77606 |
| 1730496600 | 93.82 | -1.16 | -1.22 | 94.84 | 94.84 | 93.56 | 88312 |
| 1730410200 | 94.98 | 0.28 | 0.30 | 94.9 | 95.14 | 94.29 | 12994 |
| 1730323800 | 94.7 | 0.28 | 0.30 | 94.5 | 95.17 | 94.5 | 33378 |
| 1730237340 | 94.42 | -0.6 | -0.63 | 95.27 | 95.68 | 94.42 | 91048 |
| 1730151000 | 95.02 | 0.29 | 0.31 | 94.72 | 95.23 | 94.72 | 36476 |
| 1729891800 | 94.73 | 0.53 | 0.56 | 94.26 | 94.73 | 94.16 | 605936 |
| 1729805400 | 94.2 | 0.4 | 0.43 | 93.67 | 94.25 | 93.4 | 93048 |
| 1729719000 | 93.8 | -0.92 | -0.97 | 93.4 | 93.8 | 93.34 | 41556 |
| 1729632600 | 94.72 | -0.23 | -0.24 | 93.89 | 94.72 | 93.67 | 51770 |
| 1729546140 | 94.95 | 0.2 | 0.21 | 95.1 | 95.1 | 94.37 | 34365 |
| 1729287000 | 94.75 | 0.26 | 0.28 | 95.19 | 95.4 | 94.34 | 30611 |
| 1729200540 | 94.49 | -1 | -1.05 | 94.3 | 95.36 | 93.55 | 84078 |
| 1729114140 | 95.49 | 1.49 | 1.59 | 94.27 | 95.49 | 94.27 | 30009 |
| 1729027740 | 94 | -0.68 | -0.72 | 94.56 | 95.5 | 93.89 | 35544 |
| 1728941340 | 94.68 | 0.18 | 0.19 | 94 | 94.68 | 93.65 | 139811 |
| 1728682200 | 94.5 | -0.48 | -0.51 | 94.35 | 94.5 | 93.63 | 42899 |
| 1728595740 | 94.98 | 0.78 | 0.83 | 94.37 | 94.98 | 94.2 | 64327 |
| 1728509400 | 94.2 | -1.05 | -1.10 | 94.75 | 94.96 | 94.2 | 46643 |
| 1728422940 | 95.25 | -1.11 | -1.15 | 95.8 | 95.8 | 94.88 | 31632 |
| 1728336600 | 96.36 | 0.08 | 0.08 | 96.28 | 96.57 | 95.7 | 101820 |
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
