Premium
Hedge Brasil Log Indust Fund De Invest Imobiliario De Respon Ltd (HGBL11)
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 | 0.05 | 0.490196078431 | 10.2 | 10.28 | 9.9 | 15542 | 10.2456111 | FU |
| 4 | -0.06 | -0.581959262852 | 10.31 | 10.5 | 9.9 | 289208 | 10.3228615 | FU |
| 12 | 0.01 | 0.09765625 | 10.24 | 10.5 | 9.9 | 101263 | 10.31938148 | FU |
| 26 | -0.45 | -4.20560747664 | 10.7 | 10.83 | 9.21 | 52226 | 10.33804581 | FU |
| 52 | -0.05 | -0.485436893204 | 10.3 | 11 | 9.21 | 46639 | 10.33808435 | FU |
| 156 | -0.05 | -0.485436893204 | 10.3 | 11 | 9.21 | 46639 | 10.33808435 | FU |
| 260 | -0.05 | -0.485436893204 | 10.3 | 11 | 9.21 | 46639 | 10.33808435 | FU |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1731619800 | 10.25 | 0 | 0.00 | 10.25 | 10.25 | 10.05 | 13301 |
| 1731533400 | 10.25 | 0 | 0.00 | 10.24 | 10.25 | 9.9 | 52269 |
| 1731446940 | 10.25 | 0.05 | 0.49 | 10.2 | 10.28 | 9.9 | 15058 |
| 1731360540 | 10.2 | -0.08 | -0.78 | 10.28 | 10.28 | 10.1 | 6581 |
| 1731101400 | 10.28 | 0.07 | 0.69 | 10.21 | 10.28 | 10.1 | 2002 |
| 1731014940 | 10.21 | 0.01 | 0.10 | 10.2 | 10.23 | 10.1 | 1802 |
| 1730928600 | 10.2 | 0 | 0.00 | 10.1 | 10.2 | 10.1 | 2341 |
| 1730842200 | 10.2 | 0.06 | 0.59 | 10.2 | 10.2 | 10 | 32001 |
| 1730755800 | 10.14 | -0.02 | -0.20 | 10.2 | 10.24 | 10.05 | 6019 |
| 1730496600 | 10.16 | -0.13 | -1.26 | 10.3 | 10.3 | 9.94 | 3001 |
| 1730410200 | 10.29 | 0 | 0.00 | 10.29 | 10.29 | 10.19 | 9427 |
| 1730323800 | 10.29 | 0 | 0.00 | 10.28 | 10.29 | 10.22 | 4327 |
| 1730237340 | 10.29 | 0 | 0.00 | 10.29 | 10.29 | 10.2 | 8278 |
| 1730151000 | 10.29 | 0 | 0.00 | 10.28 | 10.29 | 10.2 | 8186 |
| 1729891800 | 10.29 | 0 | 0.00 | 10.28 | 10.29 | 10.19 | 3436 |
| 1729805400 | 10.29 | 0 | 0.00 | 10.28 | 10.29 | 10.18 | 8600 |
| 1729719000 | 10.29 | 0 | 0.00 | 10.22 | 10.5 | 10.15 | 4222 |
| 1729632600 | 10.29 | -0.06 | -0.58 | 10.34 | 10.35 | 10.22 | 3421 |
| 1729546140 | 10.35 | 0.05 | 0.49 | 10.31 | 10.35 | 10.01 | 2835549 |
| 1729287000 | 10.3 | 0 | 0.00 | 10.32 | 10.32 | 10.22 | 2034 |
| 1729200540 | 10.3 | -0.01 | -0.10 | 10.31 | 10.32 | 10.21 | 2775599 |
| 1729114140 | 10.31 | -0.01 | -0.10 | 10.32 | 10.32 | 10.2 | 2586 |
| 1729027740 | 10.32 | 0 | 0.00 | 10.33 | 10.33 | 10.19 | 7666 |
| 1728941340 | 10.32 | -0.01 | -0.10 | 10.33 | 10.33 | 10.19 | 6491 |
| 1728682200 | 10.33 | 0.08 | 0.78 | 10.12 | 10.33 | 10.12 | 1576 |
| 1728595740 | 10.25 | 0 | 0.00 | 10.33 | 10.33 | 10.14 | 7176 |
| 1728509400 | 10.25 | 0 | 0.00 | 10.25 | 10.25 | 10.17 | 2351 |
| 1728422940 | 10.25 | 0 | 0.00 | 10.25 | 10.25 | 10.17 | 2326 |
| 1728336600 | 10.25 | 0 | 0.00 | 10.15 | 10.25 | 10.15 | 1291 |
| 1728077400 | 10.25 | 0 | 0.00 | 10.25 | 10.25 | 10.2 | 5503 |
| 1727991000 | 10.25 | -0.04 | -0.39 | 10.3 | 10.35 | 10.23 | 3348 |
| 1727904540 | 10.29 | 0.06 | 0.59 | 10.24 | 10.3 | 10.11 | 3912 |
| 1727818200 | 10.23 | 0.01 | 0.10 | 10.3 | 10.3 | 10.04 | 7478 |
| 1727731800 | 10.22 | 0.02 | 0.20 | 10.25 | 10.32 | 10.15 | 7669 |
| 1727472600 | 10.2 | 0.1 | 0.99 | 10.21 | 10.21 | 10.1 | 7006 |
| 1727386140 | 10.1 | -0.08 | -0.79 | 10.17 | 10.24 | 10.06 | 2745 |
| 1727299740 | 10.18 | 0.01 | 0.10 | 10.27 | 10.27 | 10.05 | 5825 |
| 1727213400 | 10.17 | -0.1 | -0.97 | 10.24 | 10.3 | 10.01 | 6041 |
| 1727127000 | 10.27 | -0.05 | -0.48 | 10.32 | 10.32 | 10.05 | 17424 |
| 1726867800 | 10.32 | 0.03 | 0.29 | 10.33 | 10.34 | 10.08 | 9471 |
| 1726781400 | 10.29 | 0.11 | 1.08 | 10.29 | 10.31 | 10.05 | 59077 |
| 1726695000 | 10.18 | -0.09 | -0.88 | 10.28 | 10.29 | 10.14 | 20542 |
| 1726608600 | 10.27 | 0.06 | 0.59 | 10.3 | 10.3 | 10.21 | 6784 |
| 1726522200 | 10.21 | 0.01 | 0.10 | 10.22 | 10.28 | 10.14 | 12497 |
| 1726263000 | 10.2 | 0 | 0.00 | 10.22 | 10.22 | 10.16 | 8890 |
| 1726176540 | 10.2 | -0.02 | -0.20 | 10.22 | 10.22 | 10.14 | 8081 |
| 1726090140 | 10.22 | -0.03 | -0.29 | 10.3 | 10.3 | 10.15 | 942 |
| 1726003740 | 10.25 | 0 | 0.00 | 10.3 | 10.3 | 10.25 | 2769 |
| 1725917400 | 10.25 | -0.04 | -0.39 | 10.35 | 10.39 | 10.18 | 6535 |
| 1725658200 | 10.29 | 0 | 0.00 | 10.3 | 10.35 | 10.25 | 3075 |
| 1725571800 | 10.29 | 0 | 0.00 | 10.3 | 10.3 | 10.2 | 2643 |
| 1725485400 | 10.29 | 0.07 | 0.68 | 10.23 | 10.3 | 10.22 | 3676 |
| 1725399000 | 10.22 | -0.02 | -0.20 | 10.25 | 10.25 | 10.22 | 5035 |
| 1725312600 | 10.24 | -0.11 | -1.06 | 10.25 | 10.3 | 10.14 | 5436 |
| 1725053400 | 10.35 | 0.13 | 1.27 | 10.25 | 10.35 | 10.2 | 12247 |
| 1724967000 | 10.22 | -0.04 | -0.39 | 10.26 | 10.26 | 10.18 | 2812 |
| 1724880600 | 10.26 | 0.03 | 0.29 | 10.22 | 10.26 | 10.18 | 3744 |
| 1724794140 | 10.23 | -0.03 | -0.29 | 10.26 | 10.26 | 10.2 | 8132 |
| 1724707740 | 10.26 | 0.14 | 1.38 | 10.24 | 10.26 | 10.18 | 1974 |
| 1724448600 | 10.12 | 0.01 | 0.10 | 10.24 | 10.24 | 10.1 | 4831 |
| 1724362140 | 10.11 | -0.12 | -1.17 | 10.24 | 10.24 | 10.11 | 4027 |
| 1724275740 | 10.23 | 0.05 | 0.49 | 10.22 | 10.24 | 10.18 | 1512 |
| 1724189340 | 10.18 | 0.04 | 0.39 | 10.13 | 10.21 | 10.1 | 11616 |
| 1724102940 | 10.14 | -0.03 | -0.29 | 10.21 | 10.21 | 10.01 | 16492 |
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
