Premium
Ibovespa Smart Low Volatility B3 (IBLV)
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 | -604.95 | -3.22138837872 | 18779.17 | 18944.59 | 18163.74 | 0 | 0 | IX |
| 4 | -1077.2 | -5.59543140194 | 19251.42 | 19641.81 | 18163.74 | 0 | 0 | IX |
| 12 | -2049.62 | -10.1346727427 | 20223.84 | 20484.61 | 18163.74 | 0 | 0 | IX |
| 26 | -1513.96 | -7.68968995611 | 19688.18 | 20918.33 | 18163.74 | 0 | 0 | IX |
| 52 | -1513.96 | -7.68968995611 | 19688.18 | 20918.33 | 18163.74 | 0 | 0 | IX |
| 156 | -1513.96 | -7.68968995611 | 19688.18 | 20918.33 | 18163.74 | 0 | 0 | IX |
| 260 | -1513.96 | -7.68968995611 | 19688.18 | 20918.33 | 18163.74 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1733261340 | 19046.67 | 227.83 | 1.21 | 18818.97 | 19046.67 | 18812.99 | 0 |
| 1733174940 | 18818.84 | -82.58 | -0.44 | 18906.14 | 18928.91 | 18807.94 | 0 |
| 1732915740 | 18901.42 | 98.76 | 0.53 | 18806.04 | 18934.74 | 18613.54 | 0 |
| 1732829400 | 18802.66 | -360.22 | -1.88 | 19161.91 | 19163.73 | 18763.34 | 0 |
| 1732743000 | 19162.88 | -377.51 | -1.93 | 19540.84 | 19588.28 | 19162.88 | 0 |
| 1732656600 | 19540.39 | 191.02 | 0.99 | 19349.82 | 19602.65 | 19345.98 | 0 |
| 1732570140 | 19349.37 | 94.65 | 0.49 | 19251.42 | 19433.14 | 19236.22 | 0 |
| 1732310940 | 19254.72 | 298.19 | 1.57 | 18957.27 | 19254.72 | 18957.27 | 0 |
| 1732224600 | 18956.53 | -266.15 | -1.38 | 19222.68 | 19222.68 | 18956.53 | 0 |
| 1732051800 | 19222.68 | 160.11 | 0.84 | 19067.27 | 19250.11 | 19021.88 | 0 |
| 1731965340 | 19062.57 | -90.08 | -0.47 | 19151.57 | 19211.02 | 19050.34 | 0 |
| 1731619800 | 19152.65 | -31.15 | -0.16 | 19184.05 | 19295.38 | 19152.65 | 0 |
| 1731533400 | 19183.8 | 3.66 | 0.02 | 19180.67 | 19228.5 | 19075.74 | 0 |
| 1731446940 | 19180.14 | -186.9 | -0.97 | 19362.19 | 19366.27 | 19157.01 | 0 |
| 1731360540 | 19367.04 | 32.35 | 0.17 | 19334.28 | 19406.65 | 19245 | 0 |
| 1731101400 | 19334.69 | -298.12 | -1.52 | 19625.4 | 19625.4 | 19292.33 | 0 |
| 1731014940 | 19632.81 | -47.88 | -0.24 | 19678.48 | 19885.1 | 19522.02 | 0 |
| 1730928600 | 19680.69 | -70.96 | -0.36 | 19748.06 | 19748.06 | 19475.68 | 0 |
| 1730842200 | 19751.65 | 12.68 | 0.06 | 19741.42 | 19767.27 | 19616.9 | 0 |
| 1730755800 | 19738.97 | 361.16 | 1.86 | 19381.48 | 19749.74 | 19381.48 | 0 |
| 1730496600 | 19377.81 | -200.6 | -1.02 | 19577.91 | 19584.71 | 19374.16 | 0 |
| 1730410200 | 19578.41 | -97.85 | -0.50 | 19675.46 | 19787.4 | 19574.71 | 0 |
| 1730323800 | 19676.26 | 106.66 | 0.55 | 19569.6 | 19715.94 | 19568.47 | 0 |
| 1730237340 | 19569.6 | -154.7 | -0.78 | 19727.76 | 19791.44 | 19569.6 | 0 |
| 1730151000 | 19724.3 | 115.64 | 0.59 | 19609.46 | 19816.01 | 19609.46 | 0 |
| 1729891800 | 19608.66 | -55.77 | -0.28 | 19664.43 | 19704.39 | 19598.93 | 0 |
| 1729805400 | 19664.43 | 83.29 | 0.43 | 19582.01 | 19686.72 | 19521.21 | 0 |
| 1729719000 | 19581.14 | -74.33 | -0.38 | 19654.37 | 19654.37 | 19476.89 | 0 |
| 1729632600 | 19655.47 | -104.04 | -0.53 | 19753.71 | 19753.71 | 19545.82 | 0 |
| 1729546140 | 19759.51 | -5.69 | -0.03 | 19764.95 | 19827.5 | 19736.69 | 0 |
| 1729287000 | 19765.2 | 21.79 | 0.11 | 19745.39 | 19888.03 | 19663.28 | 0 |
| 1729200540 | 19743.41 | -129.74 | -0.65 | 19873.15 | 19873.15 | 19618.29 | 0 |
| 1729114140 | 19873.15 | 120.51 | 0.61 | 19753.99 | 19950.06 | 19704.43 | 0 |
| 1729027740 | 19752.64 | 54.48 | 0.28 | 19699.26 | 19795.09 | 19629.86 | 0 |
| 1728941340 | 19698.16 | 134.12 | 0.69 | 19564.04 | 19739.65 | 19543.09 | 0 |
| 1728682200 | 19564.04 | -109.84 | -0.56 | 19675.62 | 19684.5 | 19525.94 | 0 |
| 1728595740 | 19673.88 | 20.49 | 0.10 | 19659.22 | 19741.12 | 19627.48 | 0 |
| 1728509400 | 19653.39 | -251.47 | -1.26 | 19902.45 | 19903.66 | 19640.33 | 0 |
| 1728422940 | 19904.86 | -50.99 | -0.26 | 19951.22 | 19951.22 | 19764.25 | 0 |
| 1728336600 | 19955.85 | -33.23 | -0.17 | 19989.08 | 20083.8 | 19935.71 | 0 |
| 1728077400 | 19989.08 | 26.19 | 0.13 | 19962.89 | 20007.07 | 19877.15 | 0 |
| 1727991000 | 19962.89 | -320.11 | -1.58 | 20283 | 20283 | 19911.72 | 0 |
| 1727904540 | 20283 | 131.47 | 0.65 | 20155.56 | 20484.61 | 20154.75 | 0 |
| 1727818200 | 20151.53 | 13.89 | 0.07 | 20137.9 | 20288.98 | 20099.79 | 0 |
| 1727731800 | 20137.64 | -81.42 | -0.40 | 20223.84 | 20331.69 | 20137.64 | 0 |
| 1727472600 | 20219.06 | -11.12 | -0.05 | 20230.18 | 20388.72 | 20207.85 | 0 |
| 1727386140 | 20230.18 | 215.43 | 1.08 | 20017.55 | 20269.92 | 20017.55 | 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
