Premium
Indice Bovespa B3 Empresas Privadas (IBEP)
BOV
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -24.93 | -2.08566886974 | 1195.3 | 1195.3 | 1168.95 | 0 | 0 | IX |
| 4 | -63.8 | -5.16946611893 | 1234.17 | 1286.4 | 1168.95 | 0 | 0 | IX |
| 12 | -141.04 | -10.7548363975 | 1311.41 | 1323.32 | 1168.95 | 0 | 0 | IX |
| 26 | -141.04 | -10.7548363975 | 1311.41 | 1323.32 | 1168.95 | 0 | 0 | IX |
| 52 | -141.04 | -10.7548363975 | 1311.41 | 1323.32 | 1168.95 | 0 | 0 | IX |
| 156 | -141.04 | -10.7548363975 | 1311.41 | 1323.32 | 1168.95 | 0 | 0 | IX |
| 260 | -141.04 | -10.7548363975 | 1311.41 | 1323.32 | 1168.95 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1733174940 | 1228.7 | -5.48 | -0.44 | 1234.17 | 1235.68 | 1223.99 | 0 |
| 1732915740 | 1234.18 | 8.92 | 0.73 | 1225.26 | 1238.81 | 1215.05 | 0 |
| 1732829400 | 1225.26 | -32.29 | -2.57 | 1257.54 | 1257.54 | 1223.09 | 0 |
| 1732743000 | 1257.55 | -25.14 | -1.96 | 1282.69 | 1286.63 | 1257.55 | 0 |
| 1732656600 | 1282.69 | 10.21 | 0.80 | 1272.55 | 1287.5 | 1272.55 | 0 |
| 1732570140 | 1272.48 | -0.09 | -0.01 | 1272.56 | 1276.04 | 1269.68 | 0 |
| 1732310940 | 1272.57 | 16.73 | 1.33 | 1256.1099 | 1272.57 | 1256.1099 | 0 |
| 1732224600 | 1255.84 | -13.93 | -1.10 | 1269.76 | 1269.76 | 1252.27 | 0 |
| 1732051800 | 1269.77 | 6.32 | 0.50 | 1263.45 | 1273.42 | 1258.29 | 0 |
| 1731965340 | 1263.45 | -5.3 | -0.42 | 1268.75 | 1270.69 | 1259.47 | 0 |
| 1731619800 | 1268.75 | -1.13 | -0.09 | 1269.88 | 1277.93 | 1267.26 | 0 |
| 1731533400 | 1269.88 | -0.27 | -0.02 | 1270.15 | 1273.46 | 1260.4 | 0 |
| 1731446940 | 1270.15 | -4.44 | -0.35 | 1274.58 | 1277.6 | 1267.72 | 0 |
| 1731360540 | 1274.59 | -0.17 | -0.01 | 1274.76 | 1276.71 | 1268.27 | 0 |
| 1731101400 | 1274.76 | -25.2 | -1.94 | 1299.54 | 1299.54 | 1267.24 | 0 |
| 1731014940 | 1299.96 | -8.54 | -0.65 | 1308.5 | 1319.03 | 1295.52 | 0 |
| 1730928600 | 1308.5 | -3.46 | -0.26 | 1311.59 | 1312.23 | 1291.93 | 0 |
| 1730842200 | 1311.96 | 2.38 | 0.18 | 1309.58 | 1313.19 | 1302.66 | 0 |
| 1730755800 | 1309.58 | 27.75 | 2.16 | 1281.93 | 1309.66 | 1281.91 | 0 |
| 1730496600 | 1281.83 | -15.95 | -1.23 | 1297.83 | 1299.25 | 1281.6 | 0 |
| 1730410200 | 1297.78 | -11.57 | -0.88 | 1309.34 | 1310.91 | 1297.3699 | 0 |
| 1730323800 | 1309.35 | -0.38 | -0.03 | 1309.73 | 1311.6199 | 1305.68 | 0 |
| 1730237340 | 1309.73 | -5.28 | -0.40 | 1315.02 | 1320.43 | 1309.49 | 0 |
| 1730151000 | 1315.01 | 16.27 | 1.25 | 1298.75 | 1318.07 | 1298.75 | 0 |
| 1729891800 | 1298.74 | -3.6 | -0.28 | 1302.34 | 1306.22 | 1298.17 | 0 |
| 1729805400 | 1302.34 | 8.84 | 0.68 | 1293.5 | 1302.8599 | 1288.89 | 0 |
| 1729719000 | 1293.5 | -6.33 | -0.49 | 1299.81 | 1299.81 | 1286.21 | 0 |
| 1729632600 | 1299.83 | -3.63 | -0.28 | 1303.26 | 1303.26 | 1289.92 | 0 |
| 1729546140 | 1303.46 | 1.59 | 0.12 | 1301.8599 | 1308.71 | 1300.1099 | 0 |
| 1729287000 | 1301.8699 | -2.64 | -0.20 | 1304.51 | 1314.8 | 1298.63 | 0 |
| 1729200540 | 1304.51 | -10.25 | -0.78 | 1314.34 | 1314.34 | 1294.7 | 0 |
| 1729114140 | 1314.76 | 8.71 | 0.67 | 1306.06 | 1319.55 | 1302.73 | 0 |
| 1729027740 | 1306.05 | 2.5 | 0.19 | 1303.55 | 1310.31 | 1296.91 | 0 |
| 1728941340 | 1303.55 | 11.52 | 0.89 | 1292.03 | 1305.55 | 1289.94 | 0 |
| 1728682200 | 1292.03 | -4.37 | -0.34 | 1296.41 | 1296.41 | 1285.14 | 0 |
| 1728595740 | 1296.4 | 2.47 | 0.19 | 1293.93 | 1297.25 | 1290.54 | 0 |
| 1728509400 | 1293.93 | -15.38 | -1.17 | 1309.29 | 1309.41 | 1291.38 | 0 |
| 1728422940 | 1309.31 | -1.89 | -0.14 | 1311.18 | 1311.68 | 1294.72 | 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
