Premium
Ibovespa Smart Low Volatility B3 (IBLV)
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 | -499.8 | -2.58751500712 | 19315.83 | 19407.87 | 18802.19 | 0 | 0 | IX |
| 4 | -164.67 | -0.867565474403 | 18980.7 | 19596.69 | 18796.68 | 0 | 0 | IX |
| 12 | -445.2 | -2.31137886833 | 19261.23 | 19641.81 | 17589 | 0 | 0 | IX |
| 26 | -1811.13 | -8.780316825 | 20627.16 | 20918.33 | 17589 | 0 | 0 | IX |
| 52 | -872.15 | -4.42981524956 | 19688.18 | 20918.33 | 17589 | 0 | 0 | IX |
| 156 | -872.15 | -4.42981524956 | 19688.18 | 20918.33 | 17589 | 0 | 0 | IX |
| 260 | -872.15 | -4.42981524956 | 19688.18 | 20918.33 | 17589 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740778200 | 18816.03 | -278.53 | -1.46 | 19094.34 | 19174.45 | 18802.19 | 0 |
| 1740691740 | 19094.56 | 2.98 | 0.02 | 19090.25 | 19216.91 | 19084.71 | 0 |
| 1740605400 | 19091.58 | -194.14 | -1.01 | 19286.4 | 19349.69 | 19091.58 | 0 |
| 1740519000 | 19285.72 | 115.33 | 0.60 | 19170.39 | 19379.59 | 19166.87 | 0 |
| 1740432540 | 19170.39 | -166.38 | -0.86 | 19337.73 | 19407.87 | 19136.44 | 0 |
| 1740173400 | 19336.77 | 22.09 | 0.11 | 19315.83 | 19355.35 | 19225.92 | 0 |
| 1740087000 | 19314.68 | 13.42 | 0.07 | 19302.2 | 19333.66 | 19206.7 | 0 |
| 1740000540 | 19301.26 | -118.66 | -0.61 | 19416.55 | 19416.55 | 19256.63 | 0 |
| 1739914140 | 19419.92 | -34.45 | -0.18 | 19454.37 | 19547.31 | 19343.15 | 0 |
| 1739827800 | 19454.37 | 37.79 | 0.19 | 19418.73 | 19596.69 | 19414.34 | 0 |
| 1739568600 | 19416.58 | 418.33 | 2.20 | 19000.14 | 19468.83 | 19000.14 | 0 |
| 1739482140 | 18998.25 | 77.42 | 0.41 | 18914.85 | 18998.79 | 18848.3 | 0 |
| 1739395740 | 18920.83 | -253.81 | -1.32 | 19170.46 | 19170.46 | 18868 | 0 |
| 1739309400 | 19174.64 | 247.78 | 1.31 | 18928.43 | 19192.08 | 18928.43 | 0 |
| 1739222940 | 18926.86 | 74.57 | 0.40 | 18852.29 | 19081.58 | 18852.29 | 0 |
| 1738963800 | 18852.29 | -144.43 | -0.76 | 18998.82 | 19045.96 | 18811.29 | 0 |
| 1738877340 | 18996.72 | 13.81 | 0.07 | 18980.67 | 19029.08 | 18897.17 | 0 |
| 1738790940 | 18982.91 | 72.81 | 0.39 | 18907.47 | 19021.36 | 18823.39 | 0 |
| 1738704600 | 18910.1 | -50.38 | -0.27 | 18958.38 | 18968.84 | 18810.79 | 0 |
| 1738618200 | 18960.48 | 63.03 | 0.33 | 18892.6 | 19013.45 | 18796.68 | 0 |
| 1738358940 | 18897.45 | -83.25 | -0.44 | 18980.7 | 19085.26 | 18882.52 | 0 |
| 1738272540 | 18980.7 | 458.16 | 2.47 | 18521.49 | 19019.33 | 18521.49 | 0 |
| 1738186200 | 18522.54 | -97.18 | -0.52 | 18621.08 | 18721.44 | 18510.04 | 0 |
| 1738099740 | 18619.72 | -87.13 | -0.47 | 18706.37 | 18711.14 | 18584.53 | 0 |
| 1738013340 | 18706.85 | 479.86 | 2.63 | 18226.99 | 18715.61 | 18216.32 | 0 |
| 1737754200 | 18226.99 | -36.23 | -0.20 | 18260.11 | 18316.18 | 18200.03 | 0 |
| 1737667740 | 18263.22 | -95.48 | -0.52 | 18357.12 | 18487.64 | 18226.13 | 0 |
| 1737581400 | 18358.7 | 30.96 | 0.17 | 18335.01 | 18409.08 | 18305.55 | 0 |
| 1737495000 | 18327.74 | 94.68 | 0.52 | 18233.83 | 18355.84 | 18171.51 | 0 |
| 1737408600 | 18233.06 | 70.66 | 0.39 | 18162.7 | 18268.67 | 18036.92 | 0 |
| 1737149400 | 18162.4 | 175.65 | 0.98 | 17987.4 | 18234.84 | 17956.09 | 0 |
| 1737062940 | 17986.75 | -170.57 | -0.94 | 18156.24 | 18156.24 | 17945.25 | 0 |
| 1736976540 | 18157.32 | 402 | 2.26 | 17761.21 | 18212.54 | 17756.76 | 0 |
| 1736890140 | 17755.32 | 72.85 | 0.41 | 17682.47 | 17768.11 | 17589 | 0 |
| 1736803740 | 17682.47 | 0.21 | 0.00 | 17682.26 | 17779.3 | 17660.62 | 0 |
| 1736544540 | 17682.26 | -164.76 | -0.92 | 17848.89 | 17848.89 | 17654.33 | 0 |
| 1736458140 | 17847.02 | 38.78 | 0.22 | 17806.99 | 17875.12 | 17789.72 | 0 |
| 1736371740 | 17808.24 | -244.09 | -1.35 | 18052.33 | 18052.33 | 17794.32 | 0 |
| 1736285400 | 18052.33 | 165.43 | 0.92 | 17886.9 | 18068.52 | 17886.9 | 0 |
| 1736198940 | 17886.9 | 283.6 | 1.61 | 17608.68 | 17897.29 | 17605.31 | 0 |
| 1735939740 | 17603.3 | -252.69 | -1.42 | 17856.6 | 17904.03 | 17595.59 | 0 |
| 1735853400 | 17855.99 | -139.5 | -0.78 | 17996.81 | 18001.62 | 17728.63 | 0 |
| 1735594200 | 17995.49 | -60.69 | -0.34 | 18056.18 | 18140.41 | 17950.48 | 0 |
| 1735334940 | 18056.18 | -90.75 | -0.50 | 18152.14 | 18243.79 | 18028.57 | 0 |
| 1735248540 | 18146.93 | -27.29 | -0.15 | 18174.22 | 18225 | 18094.42 | 0 |
| 1734989340 | 18174.22 | -392.76 | -2.12 | 18560.41 | 18560.41 | 18163.74 | 0 |
| 1734730200 | 18566.98 | 157.99 | 0.86 | 18404.69 | 18568.73 | 18303.32 | 0 |
| 1734643800 | 18408.99 | 110.78 | 0.61 | 18295.28 | 18475.56 | 18281.26 | 0 |
| 1734557400 | 18298.21 | -561.08 | -2.98 | 18855.06 | 18855.06 | 18251.6 | 0 |
| 1734470940 | 18859.29 | 244.27 | 1.31 | 18615.02 | 18944.59 | 18615.02 | 0 |
| 1734384540 | 18615.02 | -165.72 | -0.88 | 18779.17 | 18815 | 18611.59 | 0 |
| 1734125340 | 18780.74 | -191.64 | -1.01 | 18974.15 | 19004.43 | 18778.62 | 0 |
| 1734039000 | 18972.38 | -517.98 | -2.66 | 19483.48 | 19483.48 | 18948.47 | 0 |
| 1733952540 | 19490.36 | 203.03 | 1.05 | 19289.75 | 19641.81 | 19115.54 | 0 |
| 1733866140 | 19287.33 | 151.65 | 0.79 | 19140.8 | 19333.94 | 19139.18 | 0 |
| 1733779740 | 19135.68 | 93.81 | 0.49 | 19040.94 | 19190.83 | 19037.34 | 0 |
| 1733520600 | 19041.87 | -217.52 | -1.13 | 19261.23 | 19265.97 | 19005.68 | 0 |
| 1733434200 | 19259.39 | 250.12 | 1.32 | 19015.91 | 19290.08 | 19015.91 | 0 |
| 1733347800 | 19009.27 | -37.4 | -0.20 | 19041.15 | 19084.78 | 18974.42 | 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
