Premium
Faria Lima Capital Recebiveis Imobiliarios I FII (FLCR11)
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 | -0.36 | -0.371440363186 | 96.92 | 97.5 | 96.3 | 317 | 97.30103476 | FU |
| 4 | -0.41 | -0.422811178715 | 96.97 | 97.87 | 95.35 | 373 | 97.16429358 | FU |
| 12 | -1.27 | -1.29817029541 | 97.83 | 98 | 91.77 | 349 | 97.06108567 | FU |
| 26 | -1.43 | -1.45933258496 | 97.99 | 99.72 | 91.77 | 1647 | 97.09588205 | FU |
| 52 | -2.36 | -2.38576627578 | 98.92 | 100.06 | 91.77 | 1683 | 97.65799305 | FU |
| 156 | -0.44 | -0.453608247423 | 97 | 100.98 | 90.53 | 1221 | 97.01940658 | FU |
| 260 | -4.44 | -4.39603960396 | 101 | 106 | 90.53 | 1319 | 98.29766298 | FU |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745616600 | 97.48 | 0.77 | 0.80 | 96.89 | 97.48 | 96.3 | 513 |
| 1745530200 | 96.71 | -0.61 | -0.63 | 97.47 | 97.47 | 96.3 | 217 |
| 1745443740 | 97.32 | -0.09 | -0.09 | 97.4 | 97.4 | 96.8 | 244 |
| 1745357400 | 97.41 | 0.49 | 0.51 | 96.92 | 97.48 | 96.45 | 292 |
| 1744925400 | 96.92 | -0.18 | -0.19 | 97.1 | 97.39 | 96.45 | 293 |
| 1744839000 | 97.1 | 0.6 | 0.62 | 96.5 | 97.35 | 96.5 | 163 |
| 1744752600 | 96.5 | -0.46 | -0.47 | 97.34 | 97.34 | 96.42 | 390 |
| 1744666200 | 96.96 | 0 | 0.00 | 97.56 | 97.58 | 96 | 639 |
| 1744407000 | 96.96 | -0.1 | -0.10 | 97.55 | 97.55 | 96.96 | 489 |
| 1744320600 | 97.06 | -0.3 | -0.31 | 97.35 | 97.35 | 97.06 | 42 |
| 1744234200 | 97.36 | 0.1 | 0.10 | 97.55 | 97.55 | 96.71 | 132 |
| 1744147800 | 97.26 | -0.18 | -0.18 | 95.5 | 97.87 | 95.35 | 443 |
| 1744061400 | 97.44 | 0.03 | 0.03 | 97.49 | 97.5 | 96 | 1154 |
| 1743802200 | 97.41 | 0.74 | 0.77 | 97.05 | 97.41 | 96.68 | 948 |
| 1743715800 | 96.67 | -0.09 | -0.09 | 96.91 | 96.91 | 96.5 | 90 |
| 1743629400 | 96.76 | -0.21 | -0.22 | 97.04 | 97.04 | 96.41 | 201 |
| 1743542940 | 96.97 | 0 | 0.00 | 96.73 | 96.97 | 96.73 | 169 |
| 1743456600 | 96.97 | 0.04 | 0.04 | 96.97 | 96.97 | 96.67 | 298 |
| 1743197400 | 96.93 | 0.73 | 0.76 | 96.84 | 96.97 | 96.2 | 130 |
| 1743111000 | 96.2 | -0.71 | -0.73 | 96.97 | 96.97 | 95.97 | 369 |
| 1743024600 | 96.91 | 0.15 | 0.16 | 96.62 | 97 | 96.61 | 103 |
| 1742938200 | 96.76 | -0.12 | -0.12 | 96.8 | 97.12 | 95.97 | 915 |
| 1742851740 | 96.88 | -0.17 | -0.18 | 96.67 | 97.13 | 96.05 | 194 |
| 1742592600 | 97.05 | 0.03 | 0.03 | 97.05 | 97.12 | 96.92 | 25 |
| 1742506200 | 97.02 | 0.22 | 0.23 | 96.8 | 97.08 | 96.51 | 108 |
| 1742419800 | 96.8 | -0.3 | -0.31 | 97.21 | 97.21 | 91.77 | 1043 |
| 1742333400 | 97.1 | 0 | 0.00 | 97.1 | 97.11 | 96.52 | 270 |
| 1742247000 | 97.1 | -0.08 | -0.08 | 97.19 | 97.56 | 96.71 | 129 |
| 1741987800 | 97.18 | 0.11 | 0.11 | 97.3 | 97.59 | 97.1 | 250 |
| 1741901400 | 97.07 | -0.03 | -0.03 | 97.58 | 97.58 | 96.01 | 329 |
| 1741814940 | 97.1 | -0.31 | -0.32 | 96.32 | 97.1 | 96.24 | 414 |
| 1741728600 | 97.41 | -0.15 | -0.15 | 97.56 | 97.56 | 97.01 | 159 |
| 1741642140 | 97.56 | 0.64 | 0.66 | 96.92 | 97.59 | 95.75 | 593 |
| 1741382940 | 96.92 | -0.01 | -0.01 | 96.98 | 97 | 96.23 | 157 |
| 1741296540 | 96.93 | 0.44 | 0.46 | 96.5 | 97.31 | 96 | 228 |
| 1741210140 | 96.49 | -1.05 | -1.08 | 97.54 | 97.54 | 95.72 | 512 |
| 1740778200 | 97.54 | 0.6 | 0.62 | 97.58 | 97.58 | 96.65 | 303 |
| 1740691740 | 96.94 | -0.06 | -0.06 | 96.63 | 97 | 96.63 | 93 |
| 1740605400 | 97 | 0.19 | 0.20 | 97.6 | 97.6 | 95.69 | 629 |
| 1740519000 | 96.81 | 0.06 | 0.06 | 96.99 | 96.99 | 96.74 | 248 |
| 1740432540 | 96.75 | 0.07 | 0.07 | 96.68 | 96.89 | 96.06 | 463 |
| 1740173400 | 96.68 | -0.27 | -0.28 | 97 | 97 | 96.52 | 236 |
| 1740087000 | 96.95 | 0.22 | 0.23 | 97.56 | 97.56 | 96.25 | 195 |
| 1740000540 | 96.73 | -0.8 | -0.82 | 97.6 | 97.6 | 95.03 | 515 |
| 1739914140 | 97.53 | -0.05 | -0.05 | 97.69 | 97.69 | 97.53 | 67 |
| 1739827800 | 97.58 | -0.21 | -0.21 | 97.9 | 97.9 | 97.32 | 226 |
| 1739568600 | 97.79 | 0.83 | 0.86 | 97.39 | 97.9 | 97.39 | 270 |
| 1739482140 | 96.96 | -0.39 | -0.40 | 96.46 | 97.39 | 96 | 260 |
| 1739395740 | 97.35 | 0.03 | 0.03 | 97.4 | 97.4 | 97.02 | 123 |
| 1739309400 | 97.32 | 1.11 | 1.15 | 96.21 | 97.4 | 96 | 647 |
| 1739222940 | 96.21 | -1.69 | -1.73 | 96 | 97.49 | 94.51 | 609 |
| 1738963800 | 97.9 | 1.8 | 1.87 | 97.89 | 97.99 | 97.46 | 225 |
| 1738877340 | 96.1 | -1.9 | -1.94 | 98 | 98 | 96.1 | 609 |
| 1738790940 | 98 | 0.44 | 0.45 | 97.99 | 98 | 97.41 | 176 |
| 1738704600 | 97.56 | -0.33 | -0.34 | 97.99 | 97.99 | 97.2 | 169 |
| 1738618200 | 97.89 | 0.07 | 0.07 | 97.83 | 97.99 | 97.08 | 856 |
| 1738358940 | 97.82 | 0.49 | 0.50 | 97.49 | 97.83 | 96.21 | 329 |
| 1738272540 | 97.33 | -0.17 | -0.17 | 97.82 | 97.89 | 93.01 | 936 |
| 1738186200 | 97.5 | -0.4 | -0.41 | 97.79 | 97.87 | 97.48 | 212 |
| 1738099740 | 97.9 | 0.4 | 0.41 | 97.97 | 97.97 | 95.9 | 853 |
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
