Premium
Fundo Invest Imobiliario Continental Square Faria Lima (FLMA11)
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 | 12.45 | 9.91636798088 | 125.55 | 138.04 | 120.35 | 528 | 126.19876136 | FU |
| 4 | 7.01 | 5.35155355371 | 130.99 | 138.04 | 120.35 | 560 | 127.09048737 | FU |
| 12 | 3.97 | 2.96202342759 | 134.03 | 140 | 120.35 | 511 | 129.72857732 | FU |
| 26 | -3.01 | -2.13460038295 | 141.01 | 144.99 | 120.35 | 497 | 134.41932447 | FU |
| 52 | -2.5 | -1.7793594306 | 140.5 | 145.95 | 120.35 | 542 | 138.09485657 | FU |
| 156 | 20.97 | 17.9184824404 | 117.03 | 148.99 | 109.99 | 577 | 131.66061527 | FU |
| 260 | 134.07 | 3411.45038168 | 3.93 | 148.99 | 2.22 | 17647 | 6.56863949 | FU |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740173400 | 138 | 12.8 | 10.22 | 127.94 | 138.04 | 120.35 | 2029 |
| 1740087000 | 125.2 | -2.79 | -2.18 | 127.99 | 127.99 | 125.19 | 730 |
| 1740000540 | 127.99 | 1.24 | 0.98 | 128.02 | 128.75 | 126.4 | 360 |
| 1739914140 | 126.75 | 0.95 | 0.76 | 125.7 | 131.19999 | 125.7 | 733 |
| 1739827800 | 125.8 | -0.02 | -0.02 | 127.08 | 127.89 | 125.52 | 518 |
| 1739568600 | 125.82 | -0.11 | -0.09 | 125.55 | 128.44999 | 125.55 | 299 |
| 1739482140 | 125.93 | -0.2 | -0.16 | 126.13 | 129.84 | 125.93 | 300 |
| 1739395740 | 126.13 | -3.3 | -2.55 | 129.43 | 130 | 126.05 | 778 |
| 1739309400 | 129.43 | -1.71 | -1.30 | 131.09 | 131.16999 | 128.58 | 265 |
| 1739222940 | 131.13999 | 2.33 | 1.81 | 127.01 | 131.15 | 127 | 626 |
| 1738963800 | 128.81 | -0.99 | -0.76 | 129 | 129 | 127.6 | 327 |
| 1738877340 | 129.8 | 1.9 | 1.49 | 128.63999 | 129.99 | 127.9 | 138 |
| 1738790940 | 127.9 | 1.19 | 0.94 | 125.01 | 129.78 | 125.01 | 277 |
| 1738704600 | 126.71 | -0.78 | -0.61 | 126.01 | 129.83 | 125 | 379 |
| 1738618200 | 127.49 | 2.49 | 1.99 | 125 | 130.06 | 124.8 | 1657 |
| 1738358940 | 125 | -0.99 | -0.79 | 125.95 | 127 | 124.77 | 746 |
| 1738272540 | 125.99 | -0.01 | -0.01 | 126.9 | 126.9 | 125.9 | 818 |
| 1738186200 | 126 | -2 | -1.56 | 127.5 | 127.5 | 126 | 580 |
| 1738099740 | 128 | -0.31 | -0.24 | 128.31 | 128.31 | 127.05 | 618 |
| 1738013340 | 128.31 | 0.32 | 0.25 | 129.28 | 129.46 | 128.12 | 620 |
| 1737754200 | 127.99 | -0.9 | -0.70 | 130.99 | 131.41 | 127.98 | 434 |
| 1737667740 | 128.88999 | 0.24 | 0.19 | 128.3 | 128.9 | 128.3 | 196 |
| 1737581400 | 128.65 | -2.6 | -1.98 | 129 | 130 | 128.3 | 839 |
| 1737495000 | 131.25 | -0.25 | -0.19 | 131.5 | 131.5 | 130 | 443 |
| 1737408600 | 131.5 | -0.07 | -0.05 | 130.18 | 131.56 | 130.18 | 169 |
| 1737149400 | 131.57 | 1.39 | 1.07 | 130.19 | 132.49 | 130.18 | 265 |
| 1737062940 | 130.18 | -0.64 | -0.49 | 132.72999 | 133.88999 | 130.16999 | 306 |
| 1736976540 | 130.82 | 0.08 | 0.06 | 130.74 | 133.85 | 130.55 | 452 |
| 1736890140 | 130.74 | 0.57 | 0.44 | 130.16999 | 135.26 | 130 | 370 |
| 1736803740 | 130.16999 | -3.58 | -2.68 | 134.99 | 134.99 | 130 | 576 |
| 1736544540 | 133.75 | -1.19 | -0.88 | 132.24 | 134.99 | 132.24 | 397 |
| 1736458140 | 134.94 | 1.01 | 0.75 | 133.86 | 134.94999 | 131.4 | 350 |
| 1736371740 | 133.93 | 0.64 | 0.48 | 134.5 | 134.94 | 132.66999 | 199 |
| 1736285400 | 133.29 | -1.51 | -1.12 | 134.8 | 136 | 133.29 | 328 |
| 1736198940 | 134.8 | 1.35 | 1.01 | 135 | 137.82 | 132.75 | 280 |
| 1735939740 | 133.44999 | 0.95 | 0.72 | 132.5 | 135.99 | 132.5 | 404 |
| 1735853400 | 132.5 | 0.6 | 0.45 | 134.1 | 135.99 | 132.5 | 389 |
| 1735594200 | 131.9 | 0.4 | 0.30 | 131.19 | 134.05 | 130.1 | 693 |
| 1735334940 | 131.5 | 0.4 | 0.31 | 130.08 | 134.3 | 130.08 | 438 |
| 1735248540 | 131.1 | 2.14 | 1.66 | 128.91 | 134.18 | 128.91 | 608 |
| 1734989340 | 128.96 | -4.03 | -3.03 | 132.99 | 135 | 128.53 | 1222 |
| 1734730200 | 132.99 | 5.31 | 4.16 | 131.77 | 133.19999 | 127.69 | 408 |
| 1734643800 | 127.68 | -0.05 | -0.04 | 127.71 | 128.88999 | 122.92 | 976 |
| 1734557400 | 127.73 | -1.68 | -1.30 | 129.43 | 130.16999 | 126 | 403 |
| 1734470940 | 129.41 | -0.09 | -0.07 | 129.5 | 129.5 | 128.5 | 304 |
| 1734384540 | 129.5 | 0.74 | 0.57 | 128.76 | 132.97 | 128.76 | 415 |
| 1734125340 | 128.76 | -0.49 | -0.38 | 126.66 | 130.63999 | 126.66 | 558 |
| 1734039000 | 129.25 | -2.26 | -1.72 | 131.51 | 132.99 | 128.82 | 415 |
| 1733952540 | 131.51 | 1.5 | 1.15 | 130.5 | 133.28 | 129.91 | 357 |
| 1733866140 | 130.01 | -2.67 | -2.01 | 133.29 | 133.29 | 129.8 | 221 |
| 1733779740 | 132.68 | 2.22 | 1.70 | 129.85 | 133.34 | 129.85 | 492 |
| 1733520600 | 130.46 | -2.04 | -1.54 | 129.85 | 140 | 128.43 | 165 |
| 1733434200 | 132.5 | -1.81 | -1.35 | 130.51 | 134.31 | 128.09 | 934 |
| 1733347800 | 134.31 | 1.68 | 1.27 | 132.25 | 134.47 | 130.03 | 702 |
| 1733261340 | 132.63 | -0.29 | -0.22 | 132.93 | 134 | 132.3 | 541 |
| 1733174940 | 132.91999 | -1.38 | -1.03 | 134.3 | 135.41 | 132.91999 | 553 |
| 1732915740 | 134.3 | 0.27 | 0.20 | 134.03 | 135.77 | 133.01 | 1398 |
| 1732829400 | 134.03 | -0.09 | -0.07 | 136.97999 | 136.97999 | 133.22999 | 394 |
| 1732743000 | 134.12 | -1.33 | -0.98 | 135.44999 | 136.54 | 133.66999 | 533 |
| 1732656600 | 135.44999 | -0.03 | -0.02 | 135.38999 | 135.47 | 134.9 | 341 |
| 1732570140 | 135.47999 | 0.34 | 0.25 | 135.1 | 135.5 | 134.41999 | 508 |
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
