Premium
Hedge Recebiveis Fundo DE Investimento Imobiliario (HREC11)
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 | -0.03 | -0.366748166259 | 8.18 | 8.28 | 8.05 | 11982 | 8.1232393 | FU |
| 4 | -0.33 | -3.89150943396 | 8.48 | 8.48 | 7.77 | 44235 | 8.18473211 | FU |
| 12 | -0.64 | -7.28100113766 | 8.79 | 8.8 | 7.77 | 40273 | 8.4152177 | FU |
| 26 | -0.53 | -6.10599078341 | 8.68 | 8.85 | 7.77 | 72920 | 8.5997527 | FU |
| 52 | 7.32738799 | 890.746536754 | 0.82261201 | 9.09 | 0.79674001 | 46834 | 8.57812716 | FU |
| 156 | 7.20439799 | 761.884800774 | 0.94560201 | 9.09 | 0.70805001 | 16987 | 8.08338131 | FU |
| 260 | 7.15804399 | 721.609014698 | 0.99195601 | 9.09 | 0.70805001 | 15338 | 7.21775912 | FU |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1731965340 | 8.15 | 0.03 | 0.37 | 8.05 | 8.15 | 8.05 | 18149 |
| 1731619800 | 8.1199999 | 0.01 | 0.12 | 8.13 | 8.13 | 8.06 | 6423 |
| 1731533400 | 8.11 | 0.01 | 0.12 | 8.1 | 8.15 | 8.07 | 7788 |
| 1731446940 | 8.1 | -0.04 | -0.49 | 8.18 | 8.28 | 8.05 | 15567 |
| 1731360540 | 8.14 | 0.06 | 0.74 | 8.05 | 8.17 | 8.05 | 49139 |
| 1731101400 | 8.08 | 0.01 | 0.12 | 8.11 | 8.11 | 8.05 | 4378 |
| 1731014940 | 8.07 | -0.01 | -0.12 | 8.0399999 | 8.1199999 | 8.03 | 34374 |
| 1730928600 | 8.08 | -0.04 | -0.49 | 8.05 | 8.19 | 8.0399999 | 18094 |
| 1730842200 | 8.1199999 | 0 | 0.00 | 8.15 | 8.17 | 7.99 | 83986 |
| 1730755800 | 8.1199999 | -0.18 | -2.17 | 8.17 | 8.33 | 7.77 | 148013 |
| 1730496600 | 8.3 | 0.1 | 1.22 | 8.18 | 8.45 | 8.15 | 41888 |
| 1730410200 | 8.2 | -0.07 | -0.85 | 8.36 | 8.36 | 8.2 | 46820 |
| 1730323800 | 8.27 | 0.08 | 0.98 | 8.3 | 8.39 | 8.18 | 45509 |
| 1730237340 | 8.19 | -0.11 | -1.33 | 8.31 | 8.38 | 8.13 | 24910 |
| 1730151000 | 8.3 | -0.07 | -0.84 | 8.1199999 | 8.42 | 8.1199999 | 67588 |
| 1729891800 | 8.3699999 | 0.27 | 3.33 | 8.05 | 8.39 | 8.05 | 36289 |
| 1729805400 | 8.1 | -0.08 | -0.98 | 8.2 | 8.46 | 8.02 | 48675 |
| 1729719000 | 8.18 | -0.09 | -1.09 | 8.36 | 8.3699999 | 8.08 | 62971 |
| 1729632600 | 8.27 | -0.11 | -1.31 | 8.48 | 8.48 | 8.21 | 79912 |
| 1729546140 | 8.38 | -0.12 | -1.41 | 8.45 | 8.49 | 8.3 | 39831 |
| 1729287000 | 8.5 | 0.1 | 1.19 | 8.49 | 8.5 | 8.25 | 57546 |
| 1729200540 | 8.4 | 0.07 | 0.84 | 8.3 | 8.48 | 8.21 | 75846 |
| 1729114140 | 8.33 | -0.12 | -1.42 | 8.5 | 8.56 | 8.27 | 38701 |
| 1729027740 | 8.45 | -0.05 | -0.59 | 8.5 | 8.56 | 8.3 | 51242 |
| 1728941340 | 8.5 | 0 | 0.00 | 8.4 | 8.5 | 8.26 | 19147 |
| 1728682200 | 8.5 | 0.29 | 3.53 | 8.21 | 8.5 | 8.06 | 112027 |
| 1728595740 | 8.21 | -0.08 | -0.97 | 8.39 | 8.45 | 8.21 | 21251 |
| 1728509400 | 8.2899999 | -0.11 | -1.31 | 8.3 | 8.38 | 8.2899999 | 21397 |
| 1728422940 | 8.4 | 0.13 | 1.57 | 8.27 | 8.41 | 8.27 | 3968 |
| 1728336600 | 8.27 | -0.1 | -1.19 | 8.26 | 8.39 | 8.26 | 31476 |
| 1728077400 | 8.3699999 | 0.08 | 0.97 | 8.28 | 8.39 | 8.28 | 5623 |
| 1727991000 | 8.2899999 | -0.15 | -1.78 | 8.45 | 8.45 | 8.2 | 60929 |
| 1727904540 | 8.44 | -0.01 | -0.12 | 8.45 | 8.5 | 8.39 | 18277 |
| 1727818200 | 8.45 | -0.11 | -1.29 | 8.44 | 8.48 | 8.2 | 37306 |
| 1727731800 | 8.56 | 0.03 | 0.35 | 8.6 | 8.6 | 8.53 | 2444 |
| 1727472600 | 8.53 | 0.04 | 0.47 | 8.5 | 8.6 | 8.48 | 8145 |
| 1727386140 | 8.49 | -0.03 | -0.35 | 8.55 | 8.55 | 8.47 | 12990 |
| 1727299740 | 8.52 | 0.05 | 0.59 | 8.49 | 8.57 | 8.47 | 26235 |
| 1727213400 | 8.47 | -0.03 | -0.35 | 8.5 | 8.57 | 8.46 | 17700 |
| 1727127000 | 8.5 | -0.14 | -1.62 | 8.64 | 8.68 | 8.47 | 36755 |
| 1726867800 | 8.64 | 0 | 0.00 | 8.64 | 8.65 | 8.57 | 518112 |
| 1726781400 | 8.64 | 0.04 | 0.47 | 8.69 | 8.69 | 8.56 | 4268 |
| 1726695000 | 8.6 | -0.01 | -0.12 | 8.61 | 8.61 | 8.5399999 | 4913 |
| 1726608600 | 8.61 | 0.01 | 0.12 | 8.68 | 8.68 | 8.5399999 | 22827 |
| 1726522200 | 8.6 | 0.01 | 0.12 | 8.59 | 8.6 | 8.55 | 4553 |
| 1726263000 | 8.59 | -0.06 | -0.69 | 8.66 | 8.68 | 8.56 | 6199 |
| 1726176540 | 8.65 | 0.04 | 0.46 | 8.68 | 8.68 | 8.6 | 1887 |
| 1726090140 | 8.61 | -0.03 | -0.35 | 8.64 | 8.64 | 8.61 | 11933 |
| 1726003740 | 8.64 | -0.05 | -0.58 | 8.57 | 8.65 | 8.57 | 12445 |
| 1725917400 | 8.69 | 0.01 | 0.12 | 8.68 | 8.7 | 8.65 | 2907 |
| 1725658200 | 8.68 | 0.04 | 0.46 | 8.69 | 8.7 | 8.66 | 6068 |
| 1725571800 | 8.64 | 0 | 0.00 | 8.69 | 8.69 | 8.57 | 7823 |
| 1725485400 | 8.64 | 0.03 | 0.35 | 8.6 | 8.67 | 8.6 | 18308 |
| 1725399000 | 8.61 | 0.06 | 0.70 | 8.59 | 8.6199999 | 8.56 | 7276 |
| 1725312600 | 8.55 | -0.18 | -2.06 | 8.74 | 8.74 | 8.5 | 85740 |
| 1725053400 | 8.73 | -0.04 | -0.46 | 8.77 | 8.77 | 8.5399999 | 104201 |
| 1724967000 | 8.77 | 0.01 | 0.11 | 8.7899999 | 8.7899999 | 8.71 | 10722 |
| 1724880600 | 8.76 | -0.04 | -0.45 | 8.72 | 8.8 | 8.72 | 4041 |
| 1724794140 | 8.8 | 0.07 | 0.80 | 8.7899999 | 8.8 | 8.74 | 2555 |
| 1724707740 | 8.73 | -0.01 | -0.11 | 8.74 | 8.8 | 8.73 | 3678 |
| 1724448600 | 8.74 | 0.02 | 0.23 | 8.7 | 8.74 | 8.7 | 8540 |
| 1724362140 | 8.72 | 0.01 | 0.11 | 8.74 | 8.74 | 8.69 | 16655 |
| 1724275740 | 8.71 | 0.01 | 0.11 | 8.7 | 8.74 | 8.68 | 23894 |
| 1724189340 | 8.7 | -0.01 | -0.11 | 8.74 | 8.74 | 8.7 | 51311 |
| 1724102940 | 8.71 | 0.05 | 0.58 | 8.65 | 8.75 | 8.65 | 47755 |
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
