Premium
EQI Recebiveis Imobiliarios Fundo DE Invest Imobiliario (EQIR11)
BOV
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.12 | 1.57480314961 | 7.62 | 7.79 | 7.53 | 7102 | 7.72426097 | FU |
| 4 | 0.39 | 5.30612244898 | 7.35 | 7.79 | 7.08 | 10625 | 7.49966098 | FU |
| 12 | 0.46 | 6.31868131868 | 7.28 | 8.45 | 7.05 | 15542 | 7.44813152 | FU |
| 26 | -1.3 | -14.3805309735 | 9.04 | 9.52 | 6.98 | 22835 | 8.15065428 | FU |
| 52 | -1.21 | -13.5195530726 | 8.95 | 9.52 | 6.98 | 28181 | 8.69309939 | FU |
| 156 | -89.81 | -92.0656073808 | 97.55 | 99.95 | 6.98 | 16577 | 9.10383751 | FU |
| 260 | -92.26 | -92.26 | 100 | 102 | 6.98 | 15589 | 9.15471542 | FU |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741642140 | 7.75 | 0 | 0.00 | 7.77 | 7.79 | 7.73 | 3086 |
| 1741382940 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.63 | 15565 |
| 1741296540 | 7.75 | 0.14 | 1.84 | 7.53 | 7.75 | 7.53 | 4535 |
| 1741210140 | 7.61 | -0.01 | -0.13 | 7.62 | 7.66 | 7.55 | 5223 |
| 1740778200 | 7.62 | -0.02 | -0.26 | 7.65 | 7.67 | 7.5 | 7462 |
| 1740691740 | 7.64 | 0.07 | 0.92 | 7.59 | 7.64 | 7.54 | 4890 |
| 1740605400 | 7.57 | 0.02 | 0.26 | 7.6 | 7.61 | 7.51 | 10532 |
| 1740519000 | 7.55 | 0.14 | 1.89 | 7.41 | 7.55 | 7.41 | 28188 |
| 1740432540 | 7.41 | 0.01 | 0.14 | 7.4 | 7.49 | 7.31 | 9807 |
| 1740173400 | 7.4 | 0.05 | 0.68 | 7.35 | 7.4 | 7.29 | 11178 |
| 1740087000 | 7.35 | -0.1 | -1.34 | 7.3 | 7.4 | 7.08 | 6110 |
| 1740000540 | 7.45 | 0.04 | 0.54 | 7.41 | 7.54 | 7.4 | 45373 |
| 1739914140 | 7.41 | 0 | 0.00 | 7.41 | 7.45 | 7.35 | 12282 |
| 1739827800 | 7.41 | 0.02 | 0.27 | 7.39 | 7.45 | 7.38 | 11374 |
| 1739568600 | 7.39 | 0.05 | 0.68 | 7.34 | 7.41 | 7.34 | 4779 |
| 1739482140 | 7.34 | 0.07 | 0.96 | 7.34 | 7.35 | 7.28 | 2554 |
| 1739395740 | 7.27 | 0 | 0.00 | 7.27 | 7.29 | 7.25 | 4079 |
| 1739309400 | 7.27 | 0 | 0.00 | 7.35 | 7.35 | 7.25 | 4241 |
| 1739222940 | 7.27 | -0.04 | -0.55 | 7.31 | 7.32 | 7.25 | 37480 |
| 1738963800 | 7.31 | 0.01 | 0.14 | 7.3 | 7.35 | 7.27 | 10810 |
| 1738877340 | 7.3 | -0.03 | -0.41 | 7.33 | 7.33 | 7.28 | 3993 |
| 1738790940 | 7.33 | -0.08 | -1.08 | 7.38 | 7.4 | 7.3 | 9609 |
| 1738704600 | 7.41 | -0.01 | -0.13 | 7.42 | 7.43 | 7.4 | 201883 |
| 1738618200 | 7.42 | -0.01 | -0.13 | 7.43 | 7.43 | 7.35 | 6039 |
| 1738358940 | 7.43 | 0.06 | 0.81 | 7.35 | 7.47 | 7.33 | 10898 |
| 1738272540 | 7.37 | 0.17 | 2.36 | 7.2 | 7.4 | 7.19 | 9129 |
| 1738186200 | 7.2 | 0 | 0.00 | 7.22 | 7.23 | 7.17 | 10616 |
| 1738099740 | 7.2 | -0.13 | -1.77 | 7.33 | 7.33 | 7.13 | 10619 |
| 1738013340 | 7.33 | 0.09 | 1.24 | 7.24 | 7.4 | 7.2 | 13723 |
| 1737754200 | 7.24 | 0.19 | 2.70 | 7.27 | 7.3 | 7.12 | 17625 |
| 1737667740 | 7.05 | -0.43 | -5.75 | 7.47 | 7.47 | 7.05 | 39412 |
| 1737581400 | 7.48 | 0 | 0.00 | 7.48 | 7.48 | 7.48 | 0 |
| 1737495000 | 7.48 | -0.17 | -2.22 | 7.56 | 7.6 | 7.35 | 12667 |
| 1737408600 | 7.65 | -0.01 | -0.13 | 7.66 | 7.77 | 7.65 | 6329 |
| 1737149400 | 7.66 | 0.1 | 1.32 | 7.56 | 7.74 | 7.56 | 5023 |
| 1737062940 | 7.56 | -0.17 | -2.20 | 7.74 | 7.8 | 7.56 | 7128 |
| 1736976540 | 7.73 | -0.06 | -0.77 | 7.79 | 7.8 | 7.59 | 14523 |
| 1736890140 | 7.79 | 0.02 | 0.26 | 7.84 | 7.89 | 7.77 | 4983 |
| 1736803740 | 7.77 | -0.01 | -0.13 | 7.78 | 7.83 | 7.75 | 6603 |
| 1736544540 | 7.78 | 0.02 | 0.26 | 7.76 | 7.85 | 7.6 | 4910 |
| 1736458140 | 7.76 | -0.07 | -0.89 | 7.92 | 7.92 | 7.54 | 11274 |
| 1736371740 | 7.83 | -0.02 | -0.25 | 7.85 | 7.9 | 7.72 | 11474 |
| 1736285400 | 7.85 | -0.02 | -0.25 | 7.87 | 7.95 | 7.72 | 13071 |
| 1736198940 | 7.87 | -0.15 | -1.87 | 8.0399999 | 8.05 | 7.86 | 11258 |
| 1735939740 | 8.02 | 0.02 | 0.25 | 8.05 | 8.05 | 7.96 | 3150 |
| 1735853400 | 8 | 0 | 0.00 | 8.05 | 8.07 | 7.91 | 12278 |
| 1735594200 | 8 | 0.2 | 2.56 | 7.8 | 8.45 | 7.8 | 18573 |
| 1735334940 | 7.8 | 0.28 | 3.72 | 7.55 | 8.09 | 7.5 | 11852 |
| 1735248540 | 7.52 | 0.11 | 1.48 | 7.41 | 7.65 | 7.39 | 5331 |
| 1734989340 | 7.41 | 0.14 | 1.93 | 7.3 | 7.44 | 7.27 | 7796 |
| 1734730200 | 7.27 | 0.11 | 1.54 | 7.18 | 7.3 | 7.15 | 2212 |
| 1734643800 | 7.16 | -0.05 | -0.69 | 7.25 | 7.25 | 7.1 | 26295 |
| 1734557400 | 7.21 | 0.01 | 0.14 | 7.27 | 7.3 | 7.19 | 17030 |
| 1734470940 | 7.2 | -0.08 | -1.10 | 7.28 | 7.29 | 7.1 | 30108 |
| 1734384540 | 7.28 | -0.02 | -0.27 | 7.3 | 7.37 | 7.2 | 20170 |
| 1734125340 | 7.3 | 0.04 | 0.55 | 7.29 | 7.35 | 7.2 | 20240 |
| 1734039000 | 7.26 | -0.06 | -0.82 | 7.31 | 7.32 | 6.98 | 61032 |
| 1733952540 | 7.32 | -0.05 | -0.68 | 7.37 | 7.4 | 7.25 | 17326 |
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
