Premium
Índice Bovespa (IBOV)
BOV
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3243.85 | -2.51378188075 | 129042.62 | 130360.79 | 123946.16 | 0 | 0 | IX |
| 4 | -4716.02 | -3.61339891058 | 130514.79 | 131319.41 | 123946.16 | 0 | 0 | IX |
| 12 | -8938.91 | -6.63430600853 | 134737.68 | 135878.5 | 123946.16 | 0 | 0 | IX |
| 26 | 3698.82 | 3.02933784985 | 122099.95 | 137469.26 | 118685.1 | 0 | 0 | IX |
| 52 | -2384.11 | -1.85992856456 | 128182.88 | 137469.26 | 118685.1 | 0 | 0 | IX |
| 156 | 21332.17 | 20.42008642 | 104466.6 | 137469.26 | 95266.94 | 178633275 | 109494.691914 | IX |
| 260 | 16867.8 | 15.4848524712 | 108930.97 | 137469.26 | 61690.53 | 311430806 | 107871.865538 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733174940 | 125235.54 | -432.29 | -0.34 | 125667.63 | 125901.06 | 124733.89 | 0 |
| 1732915740 | 125667.83 | 1 | 0.85 | 124610.5 | 126055.96 | 123946.16 | 0 |
| 1732829400 | 124610.41 | -3 | -2.40 | 127667.4 | 127667.73 | 124389.63 | 0 |
| 1732743000 | 127668.61 | -2 | -1.73 | 129922.69 | 130282.83 | 127668.61 | 0 |
| 1732656600 | 129922.38 | 886.28 | 0.69 | 129042.62 | 130360.79 | 129042.24 | 0 |
| 1732570140 | 129036.1 | -89.41 | -0.07 | 129125.34 | 129494.67 | 128931.74 | 0 |
| 1732310940 | 129125.51 | 2 | 1.74 | 126944.33 | 129125.51 | 126944.33 | 0 |
| 1732224600 | 126922.11 | -1 | -0.99 | 128196.63 | 128196.63 | 126593.85 | 0 |
| 1732051800 | 128197.25 | 429.06 | 0.34 | 127768.19 | 128579.47 | 127234.8 | 0 |
| 1731965340 | 127768.19 | -23.41 | -0.02 | 127791.09 | 128277.27 | 127226.37 | 0 |
| 1731619800 | 127791.6 | 57.72 | 0.05 | 127733.99 | 128423.48 | 127388.86 | 0 |
| 1731533400 | 127733.88 | 35.56 | 0.03 | 127698.32 | 128099.89 | 126869.37 | 0 |
| 1731446940 | 127698.32 | -175.38 | -0.14 | 127873.04 | 128209.92 | 127411.09 | 0 |
| 1731360540 | 127873.7 | 43.9 | 0.03 | 127829.49 | 128095.17 | 127306.45 | 0 |
| 1731101400 | 127829.8 | -1 | -1.43 | 129647.44 | 129647.44 | 126972.83 | 0 |
| 1731014940 | 129681.7 | -659.22 | -0.51 | 130341.42 | 131319.41 | 129406.39 | 0 |
| 1730928600 | 130340.92 | -319.83 | -0.24 | 130613.17 | 130669.69 | 128822.16 | 0 |
| 1730842200 | 130660.75 | 145.96 | 0.11 | 130514.79 | 130768.59 | 129692.26 | 0 |
| 1730755800 | 130514.79 | 2 | 1.87 | 128129.6 | 130608.79 | 128128.13 | 0 |
| 1730496600 | 128120.75 | -1 | -1.23 | 129718.01 | 129902.2 | 128069.79 | 0 |
| 1730410200 | 129713.33 | -926 | -0.71 | 130638.94 | 130797.86 | 129641.78 | 0 |
| 1730323800 | 130639.33 | -90.6 | -0.07 | 130729.93 | 131026.92 | 130472.6 | 0 |
| 1730237340 | 130729.93 | -482.64 | -0.37 | 131214.17 | 131764.7 | 130693.36 | 0 |
| 1730151000 | 131212.57 | 1 | 1.02 | 129893.71 | 131420.56 | 129893.71 | 0 |
| 1729891800 | 129893.32 | -173.63 | -0.13 | 130066.95 | 130529.22 | 129805.95 | 0 |
| 1729805400 | 130066.95 | 833.84 | 0.65 | 129233.11 | 130129.98 | 128798.26 | 0 |
| 1729719000 | 129233.11 | -718.26 | -0.55 | 129949.2 | 129949.2 | 128589.13 | 0 |
| 1729632600 | 129951.37 | -410.19 | -0.31 | 130345.51 | 130345.51 | 129094.35 | 0 |
| 1729546140 | 130361.56 | -137.7 | -0.11 | 130499.15 | 131123.53 | 130156.63 | 0 |
| 1729287000 | 130499.26 | -294.15 | -0.22 | 130793.49 | 131724.66 | 130121.08 | 0 |
| 1729200540 | 130793.41 | -956.31 | -0.73 | 131715.84 | 131715.84 | 129901.94 | 0 |
| 1729114140 | 131749.72 | 706.45 | 0.54 | 131044.57 | 132232.66 | 130780.18 | 0 |
| 1729027740 | 131043.27 | 38.02 | 0.03 | 131005.25 | 131456.51 | 130199.82 | 0 |
| 1728941340 | 131005.25 | 1 | 0.78 | 129991.69 | 131219.6 | 129728.8 | 0 |
| 1728682200 | 129992.29 | -360.57 | -0.28 | 130353.99 | 130353.99 | 129337.68 | 0 |
| 1728595740 | 130352.86 | 390.8 | 0.30 | 129962.75 | 130418.47 | 129835.42 | 0 |
| 1728509400 | 129962.06 | -1 | -1.18 | 131510.12 | 131519.74 | 129718.95 | 0 |
| 1728422940 | 131511.73 | -506.11 | -0.38 | 132015.79 | 132015.79 | 130370.77 | 0 |
| 1728336600 | 132017.84 | 226.3 | 0.17 | 131792.29 | 132942.57 | 131676.47 | 0 |
| 1728077400 | 131791.54 | 120.03 | 0.09 | 131671.51 | 131935.97 | 131156.35 | 0 |
| 1727991000 | 131671.51 | -1 | -1.38 | 133513.79 | 133513.79 | 131176.49 | 0 |
| 1727904540 | 133514.94 | 1 | 0.77 | 132495.16 | 134921.66 | 132495.16 | 0 |
| 1727818200 | 132495.16 | 678.72 | 0.51 | 131816.56 | 133405.49 | 131816.56 | 0 |
| 1727731800 | 131816.44 | -913.91 | -0.69 | 132761.2 | 133119.79 | 131816.44 | 0 |
| 1727472600 | 132730.35 | -279.43 | -0.21 | 133009.78 | 133923.09 | 132628.32 | 0 |
| 1727386140 | 133009.78 | 1 | 1.08 | 131595.04 | 133312.76 | 131593.5 | 0 |
| 1727299740 | 131586.45 | -569.31 | -0.43 | 132155.76 | 132981.78 | 131489.09 | 0 |
| 1727213400 | 132155.76 | 1 | 1.22 | 130569.95 | 133072.68 | 130569.95 | 0 |
| 1727127000 | 130568.37 | -497.07 | -0.38 | 131065.44 | 131065.44 | 130099.62 | 0 |
| 1726867800 | 131065.44 | -2 | -1.55 | 133120.87 | 133128.35 | 130907.42 | 0 |
| 1726781400 | 133122.67 | -625.02 | -0.47 | 133747.64 | 134758.76 | 133122.67 | 0 |
| 1726695000 | 133747.69 | -1 | -0.90 | 134960.19 | 135203.32 | 133747.69 | 0 |
| 1726608600 | 134960.19 | -158.03 | -0.12 | 135118.07 | 135118.07 | 134180.34 | 0 |
| 1726522200 | 135118.22 | 236.27 | 0.18 | 134884.76 | 135715.1 | 134869.97 | 0 |
| 1726263000 | 134881.95 | 852.52 | 0.64 | 134030.64 | 135878.5 | 134030.64 | 0 |
| 1726176540 | 134029.43 | -647.32 | -0.48 | 134676.6 | 134776.87 | 133591.04 | 0 |
| 1726090140 | 134676.75 | 357.18 | 0.27 | 134318.66 | 135087.32 | 133756.97 | 0 |
| 1726003740 | 134319.57 | -417.64 | -0.31 | 134737.68 | 134737.68 | 133754.18 | 0 |
| 1725917400 | 134737.21 | 164.76 | 0.12 | 134574.01 | 135249.97 | 134399.45 | 0 |
| 1725658200 | 134572.45 | -1 | -1.41 | 136508.29 | 136653 | 134476.18 | 0 |
| 1725571800 | 136502.49 | 391.76 | 0.29 | 136111.93 | 136656.04 | 135959.32 | 0 |
| 1725485400 | 136110.73 | 1 | 1.31 | 134359.01 | 136838.26 | 134359.01 | 0 |
| 1725399000 | 134353.48 | -552.59 | -0.41 | 134906.67 | 135010.54 | 134171.29 | 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
