Premium
Brazilian Graveyard and Death Care Services Fii (GARE11)
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 | -0.2 | -2.3282887078 | 8.59 | 8.84 | 8.36 | 654806 | 8.55401196 | FU |
| 4 | 0.1 | 1.20627261761 | 8.29 | 8.84 | 7.8 | 736660 | 8.26810827 | FU |
| 12 | -0.58 | -6.46599777035 | 8.97 | 9.12 | 7.8 | 843140 | 8.77530122 | FU |
| 26 | -0.59 | -6.570155902 | 8.98 | 9.24 | 7.8 | 707692 | 8.92802203 | FU |
| 52 | -0.69 | -7.59911894273 | 9.08 | 9.36 | 7.8 | 630937 | 8.97850742 | FU |
| 156 | -0.69 | -7.59911894273 | 9.08 | 9.36 | 7.8 | 630937 | 8.97850742 | FU |
| 260 | -0.69 | -7.59911894273 | 9.08 | 9.36 | 7.8 | 630937 | 8.97850742 | FU |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735939740 | 8.3699999 | -0.09 | -1.06 | 8.52 | 8.58 | 8.36 | 440081 |
| 1735853400 | 8.46 | -0.04 | -0.47 | 8.57 | 8.68 | 8.39 | 511082 |
| 1735594200 | 8.5 | -0.2 | -2.30 | 8.78 | 8.84 | 8.42 | 820610 |
| 1735334940 | 8.7 | 0.2 | 2.35 | 8.59 | 8.75 | 8.5 | 632727 |
| 1735248540 | 8.5 | 0.21 | 2.53 | 8.38 | 8.67 | 8.36 | 602504 |
| 1734989340 | 8.2899999 | 0.21 | 2.60 | 8.17 | 8.46 | 8.11 | 628584 |
| 1734730200 | 8.08 | 0.18 | 2.28 | 7.98 | 8.08 | 7.94 | 708409 |
| 1734643800 | 7.9 | -0.11 | -1.37 | 8.01 | 8.09 | 7.8 | 865562 |
| 1734557400 | 8.01 | -0.07 | -0.87 | 8.07 | 8.16 | 7.98 | 739486 |
| 1734470940 | 8.08 | -0.05 | -0.62 | 8.22 | 8.22 | 8 | 816412 |
| 1734384540 | 8.13 | -0.07 | -0.85 | 8.23 | 8.28 | 8.13 | 543796 |
| 1734125340 | 8.2 | 0.08 | 0.99 | 8.17 | 8.27 | 8.1199999 | 656284 |
| 1734039000 | 8.1199999 | -0.16 | -1.93 | 8.26 | 8.28 | 8.1 | 614181 |
| 1733952540 | 8.28 | 0.1 | 1.22 | 8.2 | 8.3 | 8.07 | 711498 |
| 1733866140 | 8.18 | -0.01 | -0.12 | 8.28 | 8.36 | 8.11 | 576922 |
| 1733779740 | 8.19 | -0.44 | -5.10 | 8.7 | 8.7899999 | 8.08 | 1179947 |
| 1733520600 | 8.63 | 0.43 | 5.24 | 8.2899999 | 8.67 | 8.22 | 1178554 |
| 1733434200 | 8.2 | -0.12 | -1.44 | 8.32 | 8.3699999 | 8 | 1207890 |
| 1733347800 | 8.32 | -0.23 | -2.69 | 8.59 | 8.65 | 8.31 | 812500 |
| 1733261340 | 8.55 | -0.09 | -1.04 | 8.64 | 8.69 | 8.55 | 666929 |
| 1733174940 | 8.64 | -0.26 | -2.92 | 8.85 | 8.86 | 8.6 | 1251198 |
| 1732915740 | 8.9 | 0.02 | 0.23 | 8.89 | 8.93 | 8.83 | 811825 |
| 1732829400 | 8.88 | -0.12 | -1.33 | 9 | 9 | 8.8699999 | 930070 |
| 1732743000 | 9 | 0 | 0.00 | 9.02 | 9.03 | 8.7899999 | 1525930 |
| 1732656600 | 9 | -0.05 | -0.55 | 9.05 | 9.06 | 9 | 648205 |
| 1732570140 | 9.05 | -0.06 | -0.66 | 9.1 | 9.11 | 9.01 | 1807616 |
| 1732310940 | 9.11 | 0.01 | 0.11 | 9.1 | 9.11 | 9.05 | 1096363 |
| 1732224600 | 9.1 | 0 | 0.00 | 9.08 | 9.1 | 9.02 | 976238 |
| 1732051800 | 9.1 | -0.01 | -0.11 | 9.11 | 9.11 | 8.99 | 1055053 |
| 1731965340 | 9.11 | 0.06 | 0.66 | 9.0399999 | 9.11 | 9 | 1298602 |
| 1731619800 | 9.05 | 0.01 | 0.11 | 9.0399999 | 9.05 | 8.99 | 858284 |
| 1731533400 | 9.0399999 | 0.03 | 0.33 | 9.01 | 9.0399999 | 8.99 | 839586 |
| 1731446940 | 9.01 | -0.01 | -0.11 | 9.02 | 9.03 | 8.99 | 864030 |
| 1731360540 | 9.02 | -0.06 | -0.66 | 9 | 9.02 | 8.95 | 1298159 |
| 1731101400 | 9.08 | -0.01 | -0.11 | 9.07 | 9.1 | 9.03 | 1003468 |
| 1731014940 | 9.09 | 0.07 | 0.78 | 9.06 | 9.09 | 9.0399999 | 904937 |
| 1730928600 | 9.02 | -0.06 | -0.66 | 9.05 | 9.06 | 8.97 | 899391 |
| 1730842200 | 9.08 | -0.02 | -0.22 | 9.1 | 9.1 | 9.02 | 864906 |
| 1730755800 | 9.1 | 0.07 | 0.78 | 9.08 | 9.1 | 9.01 | 827873 |
| 1730496600 | 9.03 | -0.08 | -0.88 | 9.03 | 9.08 | 8.98 | 677017 |
| 1730410200 | 9.11 | 0.08 | 0.89 | 9.07 | 9.1199999 | 9.0399999 | 785014 |
| 1730323800 | 9.03 | 0.04 | 0.44 | 9 | 9.06 | 8.97 | 583160 |
| 1730237340 | 8.99 | 0.05 | 0.56 | 8.95 | 9.01 | 8.93 | 647014 |
| 1730151000 | 8.94 | 0.07 | 0.79 | 8.92 | 8.96 | 8.89 | 834712 |
| 1729891800 | 8.8699999 | -0.01 | -0.11 | 8.89 | 8.95 | 8.84 | 825225 |
| 1729805400 | 8.88 | -0.06 | -0.67 | 8.94 | 8.96 | 8.83 | 674311 |
| 1729719000 | 8.94 | -0.05 | -0.56 | 8.99 | 9 | 8.82 | 1027245 |
| 1729632600 | 8.99 | 0.02 | 0.22 | 8.98 | 9 | 8.96 | 490099 |
| 1729546140 | 8.97 | -0.09 | -0.99 | 9.08 | 9.08 | 8.95 | 1114840 |
| 1729287000 | 9.06 | 0.06 | 0.67 | 9.03 | 9.1 | 9.02 | 1102535 |
| 1729200540 | 9 | -0.02 | -0.22 | 9 | 9.02 | 8.98 | 403544 |
| 1729114140 | 9.02 | 0 | 0.00 | 9.02 | 9.02 | 8.99 | 413270 |
| 1729027740 | 9.02 | 0.01 | 0.11 | 9.02 | 9.02 | 8.95 | 626798 |
| 1728941340 | 9.01 | 0.03 | 0.33 | 8.98 | 9.01 | 8.98 | 461790 |
| 1728682200 | 8.98 | 0.03 | 0.34 | 8.97 | 9.01 | 8.95 | 627390 |
| 1728595740 | 8.95 | -0.03 | -0.33 | 9.01 | 9.02 | 8.94 | 756897 |
| 1728509400 | 8.98 | -0.03 | -0.33 | 9.03 | 9.0399999 | 8.98 | 716134 |
| 1728422940 | 9.01 | -0.06 | -0.66 | 9.09 | 9.1 | 9 | 924771 |
| 1728336600 | 9.07 | 0.03 | 0.33 | 9.06 | 9.1 | 9.05 | 403512 |
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
