Premium
Indice Bovespa B3 Empresas Privadas (IBEP)
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 | -41.89 | -3.39302926478 | 1234.59 | 1235.59 | 1191.07 | 0 | 0 | IX |
| 4 | -41.22 | -3.34057313278 | 1233.92 | 1259.24 | 1191.07 | 0 | 0 | IX |
| 12 | -62.65 | -4.99064006054 | 1255.35 | 1286.4 | 1142.72 | 0 | 0 | IX |
| 26 | -118.71 | -9.05208897294 | 1311.41 | 1323.32 | 1142.72 | 0 | 0 | IX |
| 52 | -118.71 | -9.05208897294 | 1311.41 | 1323.32 | 1142.72 | 0 | 0 | IX |
| 156 | -118.71 | -9.05208897294 | 1311.41 | 1323.32 | 1142.72 | 0 | 0 | IX |
| 260 | -118.71 | -9.05208897294 | 1311.41 | 1323.32 | 1142.72 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740778200 | 1192.7 | -19.58 | -1.62 | 1212.26 | 1215 | 1191.07 | 0 |
| 1740691740 | 1212.28 | 8.43 | 0.70 | 1203.84 | 1219.57 | 1203.78 | 0 |
| 1740605400 | 1203.85 | -13.86 | -1.14 | 1217.71 | 1223.75 | 1203.85 | 0 |
| 1740519000 | 1217.71 | 6.98 | 0.58 | 1210.73 | 1224.06 | 1210.5 | 0 |
| 1740432540 | 1210.73 | -19.09 | -1.55 | 1229.83 | 1231.56 | 1208.88 | 0 |
| 1740173400 | 1229.82 | -4.77 | -0.39 | 1234.59 | 1235.59 | 1223.31 | 0 |
| 1740087000 | 1234.59 | 4.71 | 0.38 | 1229.89 | 1238 | 1228.89 | 0 |
| 1740000540 | 1229.88 | -13.91 | -1.12 | 1243.75 | 1243.75 | 1227.21 | 0 |
| 1739914140 | 1243.79 | -5.3 | -0.42 | 1249.09 | 1252.7 | 1239.71 | 0 |
| 1739827800 | 1249.09 | 1.93 | 0.15 | 1247.29 | 1259.24 | 1247.29 | 0 |
| 1739568600 | 1247.16 | 31.08 | 2.56 | 1216.07 | 1249.46 | 1216.07 | 0 |
| 1739482140 | 1216.08 | 5.74 | 0.47 | 1210.24 | 1216.1099 | 1205.02 | 0 |
| 1739395740 | 1210.34 | -21.28 | -1.73 | 1231.51 | 1231.51 | 1206.71 | 0 |
| 1739309400 | 1231.6199 | 10.7 | 0.88 | 1220.92 | 1235.31 | 1220.8699 | 0 |
| 1739222940 | 1220.92 | 9.65 | 0.80 | 1211.27 | 1230.01 | 1211.27 | 0 |
| 1738963800 | 1211.27 | -17.06 | -1.39 | 1228.25 | 1231.33 | 1208.13 | 0 |
| 1738877340 | 1228.33 | 8.27 | 0.68 | 1220.02 | 1229.91 | 1215.96 | 0 |
| 1738790940 | 1220.06 | 5.9 | 0.49 | 1214.15 | 1222.8699 | 1209.53 | 0 |
| 1738704600 | 1214.16 | -7.87 | -0.64 | 1221.95 | 1221.95 | 1210.59 | 0 |
| 1738618200 | 1222.03 | -1 | -0.08 | 1223.03 | 1227.3 | 1217.41 | 0 |
| 1738358940 | 1223.03 | -10.89 | -0.88 | 1233.92 | 1239.88 | 1222.39 | 0 |
| 1738272540 | 1233.92 | 38.08 | 3.18 | 1195.85 | 1236.63 | 1195.83 | 0 |
| 1738186200 | 1195.84 | -5.47 | -0.46 | 1201.31 | 1208.49 | 1194.69 | 0 |
| 1738099740 | 1201.31 | -9.19 | -0.76 | 1210.5 | 1210.53 | 1200.53 | 0 |
| 1738013340 | 1210.5 | 23.4 | 1.97 | 1187.1 | 1210.5 | 1184.52 | 0 |
| 1737754200 | 1187.1 | 0.67 | 0.06 | 1186.41 | 1191.9 | 1183.8699 | 0 |
| 1737667740 | 1186.43 | -5.59 | -0.47 | 1191.93 | 1200.3 | 1182.81 | 0 |
| 1737581400 | 1192.02 | -3.98 | -0.33 | 1196.08 | 1201.14 | 1191.54 | 0 |
| 1737495000 | 1196 | 5.77 | 0.48 | 1190.18 | 1197.49 | 1186.1099 | 0 |
| 1737408600 | 1190.23 | 4.91 | 0.41 | 1185.31 | 1193.64 | 1175.84 | 0 |
| 1737149400 | 1185.32 | 12.45 | 1.06 | 1173.15 | 1188.7 | 1171.99 | 0 |
| 1737062940 | 1172.8699 | -15.91 | -1.34 | 1188.77 | 1188.89 | 1168.75 | 0 |
| 1736976540 | 1188.78 | 35.94 | 3.12 | 1152.97 | 1192.59 | 1152.89 | 0 |
| 1736890140 | 1152.84 | 2.82 | 0.25 | 1150.01 | 1154.76 | 1142.72 | 0 |
| 1736803740 | 1150.02 | 1.31 | 0.11 | 1148.7 | 1155.77 | 1146.02 | 0 |
| 1736544540 | 1148.71 | -11.12 | -0.96 | 1159.83 | 1160.45 | 1145.64 | 0 |
| 1736458140 | 1159.83 | 1.2 | 0.10 | 1158.63 | 1164.27 | 1157.48 | 0 |
| 1736371740 | 1158.63 | -16.11 | -1.37 | 1174.71 | 1174.71 | 1156.6199 | 0 |
| 1736285400 | 1174.74 | 8.27 | 0.71 | 1166.47 | 1181.55 | 1166.47 | 0 |
| 1736198940 | 1166.47 | 18.29 | 1.59 | 1148.19 | 1169.24 | 1148.19 | 0 |
| 1735939740 | 1148.18 | -16.72 | -1.44 | 1164.9 | 1166.53 | 1147.34 | 0 |
| 1735853400 | 1164.9 | -5.47 | -0.47 | 1170.3699 | 1172.16 | 1156.45 | 0 |
| 1735594200 | 1170.3699 | -2.69 | -0.23 | 1173.03 | 1179.71 | 1168.95 | 0 |
| 1735334940 | 1173.06 | -8.33 | -0.71 | 1181.39 | 1186.77 | 1173.03 | 0 |
| 1735248540 | 1181.39 | 1.85 | 0.16 | 1179.54 | 1186.75 | 1175.3699 | 0 |
| 1734989340 | 1179.54 | -15.73 | -1.32 | 1195.3 | 1195.3 | 1178.84 | 0 |
| 1734730200 | 1195.27 | 12.5 | 1.06 | 1182.71 | 1196.48 | 1177.41 | 0 |
| 1734643800 | 1182.77 | 5.37 | 0.46 | 1177.35 | 1188.88 | 1177.35 | 0 |
| 1734557400 | 1177.4 | -40.49 | -3.32 | 1217.89 | 1217.89 | 1173.83 | 0 |
| 1734470940 | 1217.89 | 10.19 | 0.84 | 1207.7 | 1224.2 | 1206.96 | 0 |
| 1734384540 | 1207.7 | -10.42 | -0.86 | 1218.09 | 1221.67 | 1207.13 | 0 |
| 1734125340 | 1218.1199 | -15.34 | -1.24 | 1233.54 | 1234.8 | 1217.84 | 0 |
| 1734039000 | 1233.46 | -37.09 | -2.92 | 1270.47 | 1270.47 | 1232.04 | 0 |
| 1733952540 | 1270.55 | 12.8 | 1.02 | 1257.75 | 1286.4 | 1248.63 | 0 |
| 1733866140 | 1257.75 | 10.56 | 0.85 | 1247.21 | 1261.06 | 1247.21 | 0 |
| 1733779740 | 1247.19 | 9.7 | 0.78 | 1237.49 | 1253.56 | 1237.49 | 0 |
| 1733520600 | 1237.49 | -17.88 | -1.42 | 1255.35 | 1255.54 | 1236.3 | 0 |
| 1733434200 | 1255.3699 | 17.82 | 1.44 | 1237.55 | 1257.43 | 1237.55 | 0 |
| 1733347800 | 1237.55 | 0.54 | 0.04 | 1237 | 1242.74 | 1234.19 | 0 |
| 1733261340 | 1237.01 | 8.31 | 0.68 | 1228.69 | 1240.59 | 1228.64 | 0 |
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
