Premium
It Now Bovespa Fundo De Indice (DIVO11)
BOV
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.45 | -1.55579399142 | 93.2 | 94 | 91.64 | 207429 | 92.89869638 | FU |
| 4 | 3.6 | 4.08394781622 | 88.15 | 94 | 87.02 | 206863 | 90.22972577 | FU |
| 12 | -1.95 | -2.08110992529 | 93.7 | 97.61 | 87.02 | 207509 | 91.99431504 | FU |
| 26 | 0.75 | 0.824175824176 | 91 | 98.3 | 87.02 | 131637 | 93.03578321 | FU |
| 52 | 1.57 | 1.74096251941 | 90.18 | 98.3 | 82.51 | 103649 | 91.46519978 | FU |
| 156 | 23.68 | 34.787718525 | 68.07 | 98.3 | 64.5 | 90957 | 79.92093256 | FU |
| 260 | 23.25 | 33.9416058394 | 68.5 | 98.3 | 41.6 | 79467 | 73.64111704 | FU |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738963800 | 91.75 | -1.05 | -1.13 | 92.88 | 93.11 | 91.64 | 88989 |
| 1738877340 | 92.8 | 0.31 | 0.34 | 92.4 | 93.06 | 91.91 | 34794 |
| 1738790940 | 92.49 | 0.13 | 0.14 | 92.4 | 92.63 | 91.74 | 139280 |
| 1738704600 | 92.36 | -0.76 | -0.82 | 92.8 | 92.81 | 92 | 135919 |
| 1738618200 | 93.12 | 0.14 | 0.15 | 92.85 | 93.23 | 92.57 | 531831 |
| 1738358940 | 92.98 | -0.11 | -0.12 | 93.2 | 94 | 92.88 | 195320 |
| 1738272540 | 93.09 | 1.84 | 2.02 | 91.3 | 93.5 | 91.3 | 78794 |
| 1738186200 | 91.25 | -0.5 | -0.54 | 92.2 | 92.23 | 91.05 | 48980 |
| 1738099740 | 91.75 | -0.06 | -0.07 | 91.86 | 92.25 | 91.45 | 459302 |
| 1738013340 | 91.81 | 1.99 | 2.22 | 89.8 | 92.22 | 89.75 | 111653 |
| 1737754200 | 89.82 | -0.18 | -0.20 | 90 | 90.19 | 89.72 | 147164 |
| 1737667740 | 90 | -0.05 | -0.06 | 90.48 | 90.85 | 89.75 | 71037 |
| 1737581400 | 90.05 | -0.17 | -0.19 | 90.5 | 90.65 | 89.97 | 77466 |
| 1737495000 | 90.22 | 0.34 | 0.38 | 89.8 | 90.42 | 89.51 | 48422 |
| 1737408600 | 89.88 | 0.44 | 0.49 | 89.53 | 90.16 | 89.02 | 89943 |
| 1737149400 | 89.44 | 0.82 | 0.93 | 88.92 | 89.9 | 88.6 | 45787 |
| 1737062940 | 88.62 | -1.15 | -1.28 | 89.77 | 89.96 | 88.5 | 595109 |
| 1736976540 | 89.77 | 1.78 | 2.02 | 88.43 | 90 | 88.4 | 334043 |
| 1736890140 | 87.99 | 0.54 | 0.62 | 87.45 | 88.17 | 87.02 | 165089 |
| 1736803740 | 87.45 | -0.17 | -0.19 | 87.62 | 88.11 | 87.35 | 701047 |
| 1736544540 | 87.62 | -0.53 | -0.60 | 88.15 | 88.44 | 87.41 | 126271 |
| 1736458140 | 88.15 | -0.07 | -0.08 | 88.29 | 88.54 | 88 | 49168 |
| 1736371740 | 88.22 | -1.31 | -1.46 | 90 | 90.44 | 88.2 | 277796 |
| 1736285400 | 89.53 | 0.52 | 0.58 | 89.31 | 90.52 | 89.28 | 274865 |
| 1736198940 | 89.01 | 0.8 | 0.91 | 88.95 | 89.17 | 88.49 | 239845 |
| 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 |
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
