Premium
Hedge Brasil Shopping Fundo DE Investimento Imobiliario (HGBS11)
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 | 1.11 | 0.569230769231 | 195 | 198.58 | 193.3 | 16348 | 195.2346536 | FU |
| 4 | 1.97 | 1.01473163696 | 194.14 | 198.58 | 187.11 | 12230 | 192.96112943 | FU |
| 12 | 21.59 | 12.3710749484 | 174.52 | 198.58 | 173.13 | 14108 | 184.01822048 | FU |
| 26 | -2.68 | -1.34815634589 | 198.79 | 202.6 | 173.02 | 15600 | 185.29811496 | FU |
| 52 | -25.99 | -11.7019360648 | 222.1 | 223.79 | 173.02 | 16811 | 200.07233269 | FU |
| 156 | 18.25 | 10.2608793433 | 177.86 | 234.08 | 167.03 | 14714 | 208.7651761 | FU |
| 260 | -15.56 | -7.35106533755 | 211.67 | 234.08 | 155.25 | 13776 | 205.06608539 | FU |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745962200 | 196.11 | 1.7 | 0.87 | 196.32 | 197.03 | 194.12 | 12262 |
| 1745875800 | 194.41 | -2.91 | -1.47 | 197.32 | 198.16 | 193.3 | 25054 |
| 1745616600 | 197.32 | 2.42 | 1.24 | 195 | 198.58 | 194 | 17289 |
| 1745530200 | 194.9 | 0 | 0.00 | 194.9 | 195 | 194.28 | 11804 |
| 1745443740 | 194.9 | 0.16 | 0.08 | 194.87 | 194.99 | 194.3 | 13794 |
| 1745357400 | 194.74 | 0.91 | 0.47 | 195 | 195 | 194 | 13800 |
| 1744925400 | 193.83 | 1.98 | 1.03 | 192.62 | 194.65 | 192.12 | 11466 |
| 1744839000 | 191.85 | 1.32 | 0.69 | 190.9 | 192.54 | 190.81 | 8385 |
| 1744752600 | 190.53 | -1.97 | -1.02 | 192.5 | 192.5 | 190.51 | 13228 |
| 1744666200 | 192.5 | 1.9 | 1.00 | 190 | 193 | 189.88 | 10734 |
| 1744407000 | 190.6 | 0.72 | 0.38 | 190 | 190.99 | 189.01 | 7530 |
| 1744320600 | 189.88 | -0.55 | -0.29 | 190.8 | 191.92 | 187.77 | 7993 |
| 1744234200 | 190.43 | -0.72 | -0.38 | 190 | 190.48 | 187.33 | 9829 |
| 1744147800 | 191.15 | 1.87 | 0.99 | 191 | 191.94 | 189.4 | 9404 |
| 1744061400 | 189.28 | -1.37 | -0.72 | 190.45 | 191.24 | 187.11 | 14391 |
| 1743802200 | 190.65 | -2.75 | -1.42 | 193.3 | 193.75 | 190 | 9241 |
| 1743715800 | 193.4 | 0.84 | 0.44 | 193.51 | 193.99 | 192.09 | 8171 |
| 1743629400 | 192.56 | -1.39 | -0.72 | 193.95 | 194.89 | 190 | 15853 |
| 1743542940 | 193.95 | -2.47 | -1.26 | 194.14 | 195.28 | 193.32 | 12181 |
| 1743456600 | 196.42 | 1.53 | 0.79 | 195.72 | 196.42 | 193.41 | 14732 |
| 1743197400 | 194.89 | 5.24 | 2.76 | 190.6 | 195.01 | 189.75 | 10727 |
| 1743111000 | 189.65 | -0.35 | -0.18 | 190.35 | 190.93 | 188.1 | 11987 |
| 1743024600 | 190 | -0.6 | -0.31 | 191.48 | 192 | 188.06 | 16537 |
| 1742938200 | 190.6 | 0.54 | 0.28 | 190.5 | 191.26 | 189.7 | 10684 |
| 1742851740 | 190.06 | -0.68 | -0.36 | 191.62 | 192.9 | 189 | 13257 |
| 1742592600 | 190.74 | 0.01 | 0.01 | 190.98 | 192 | 189.88 | 13554 |
| 1742506200 | 190.73 | 1.74 | 0.92 | 189.85 | 190.98 | 189.02 | 9572 |
| 1742419800 | 188.99 | 2.29 | 1.23 | 186.77 | 189 | 186.77 | 10380 |
| 1742333400 | 186.7 | 1.8 | 0.97 | 184.9 | 187.6 | 184.85 | 13901 |
| 1742247000 | 184.9 | 0.9 | 0.49 | 184.44 | 185 | 181.35 | 17045 |
| 1741987800 | 184 | 3.7 | 2.05 | 180.3 | 184.7 | 180.12 | 10461 |
| 1741901400 | 180.3 | 1.61 | 0.90 | 178.75 | 180.3 | 178.7 | 13619 |
| 1741814940 | 178.69 | 0.69 | 0.39 | 178.25 | 178.86 | 177.99 | 15094 |
| 1741728600 | 178 | -0.2 | -0.11 | 178.01 | 178.29 | 177.98 | 11487 |
| 1741642140 | 178.2 | -0.4 | -0.22 | 178.8 | 178.8 | 177.82 | 15065 |
| 1741382940 | 178.6 | 0.21 | 0.12 | 178.99 | 179 | 177.58 | 22377 |
| 1741296540 | 178.39 | 0.23 | 0.13 | 179.6 | 179.6 | 177.13 | 18005 |
| 1741210140 | 178.16 | -1.44 | -0.80 | 179.24 | 179.7 | 178 | 15375 |
| 1740778200 | 179.6 | 0.59 | 0.33 | 179.51 | 180.22 | 179.22 | 18608 |
| 1740691740 | 179.01 | -0.6 | -0.33 | 180 | 180 | 179.01 | 12826 |
| 1740605400 | 179.61 | -0.19 | -0.11 | 181 | 181 | 179.46 | 15694 |
| 1740519000 | 179.8 | 0.19 | 0.11 | 179.61 | 180.48 | 179.56 | 19214 |
| 1740432540 | 179.61 | 0.82 | 0.46 | 179.89 | 182 | 178.7 | 22536 |
| 1740173400 | 178.79 | 2.55 | 1.45 | 176.25 | 178.79 | 176.24 | 16843 |
| 1740087000 | 176.24 | 0.31 | 0.18 | 175.93 | 176.25 | 175.66 | 22132 |
| 1740000540 | 175.93 | -0.02 | -0.01 | 175.95 | 176.24 | 175.26 | 16523 |
| 1739914140 | 175.95 | 0.58 | 0.33 | 176 | 176.47 | 175.32 | 18403 |
| 1739827800 | 175.37 | 0.39 | 0.22 | 175 | 177.4 | 174.98 | 20797 |
| 1739568600 | 174.98 | 0 | 0.00 | 174.98 | 174.98 | 174.4 | 12194 |
| 1739482140 | 174.98 | -0.02 | -0.01 | 175 | 175 | 174.3 | 8637 |
| 1739395740 | 175 | 0.44 | 0.25 | 174.56 | 175 | 174.2 | 10686 |
| 1739309400 | 174.56 | -0.92 | -0.52 | 175 | 175.34 | 174.29 | 9269 |
| 1739222940 | 175.48 | 0.58 | 0.33 | 175.19 | 175.75 | 173.37 | 15876 |
| 1738963800 | 174.9 | 0.9 | 0.52 | 174.93 | 175.19 | 174.11 | 10589 |
| 1738877340 | 174 | -0.74 | -0.42 | 174.73 | 175 | 173.51 | 12073 |
| 1738790940 | 174.74 | -0.03 | -0.02 | 174.99 | 175.5 | 173.13 | 24325 |
| 1738704600 | 174.77 | 0.25 | 0.14 | 174.52 | 175.4 | 174.52 | 18840 |
| 1738618200 | 174.52 | -2.5 | -1.41 | 176.01 | 176.99 | 173.02 | 17436 |
| 1738358940 | 177.02 | 1.1 | 0.63 | 176.62 | 178.99 | 176 | 19386 |
| 1738272540 | 175.92 | -0.1 | -0.06 | 176.02 | 177 | 175.1 | 14514 |
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
