Premium
Itau Total Return Fundo de Investimento Imobiliario (ITRI11)
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 | -1.69 | -1.9228581181 | 87.89 | 88.65 | 82.85 | 25781 | 86.85460634 | FU |
| 4 | -5.78 | -6.28397477713 | 91.98 | 92.8 | 82.85 | 18281 | 88.76347451 | FU |
| 12 | -3.79 | -4.21157906434 | 89.99 | 97.99 | 82.85 | 16092 | 91.93978648 | FU |
| 26 | -14.3 | -14.2288557214 | 100.5 | 103.99 | 82.85 | 13875 | 92.22458084 | FU |
| 52 | -14.3 | -14.2288557214 | 100.5 | 103.99 | 82.85 | 13875 | 92.22458084 | FU |
| 156 | -14.3 | -14.2288557214 | 100.5 | 103.99 | 82.85 | 13875 | 92.22458084 | FU |
| 260 | -14.3 | -14.2288557214 | 100.5 | 103.99 | 82.85 | 13875 | 92.22458084 | FU |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1727299740 | 85.52 | -2.27 | -2.59 | 87.14 | 88.06 | 82.85 | 46170 |
| 1727213400 | 87.79 | 0.28 | 0.32 | 87.75 | 88.09 | 87.1 | 12206 |
| 1727127000 | 87.51 | 0.06 | 0.07 | 87.59 | 88.1 | 86.97 | 27633 |
| 1726867800 | 87.45 | -0.47 | -0.53 | 87.92 | 88.53 | 86.76 | 28958 |
| 1726781400 | 87.92 | 0.36 | 0.41 | 87.89 | 88.65 | 87.5 | 13938 |
| 1726695000 | 87.56 | -0.64 | -0.73 | 88.17 | 88.39 | 87.52 | 11802 |
| 1726608600 | 88.2 | -0.47 | -0.53 | 88.7 | 88.7 | 87.62 | 20581 |
| 1726522200 | 88.67 | -0.01 | -0.01 | 88.65 | 89.2 | 88.2 | 21278 |
| 1726263000 | 88.68 | 0.11 | 0.12 | 88.57 | 89.21 | 88.29 | 12097 |
| 1726176540 | 88.57 | -0.51 | -0.57 | 89.19 | 89.36 | 88.5 | 22650 |
| 1726090140 | 89.08 | -0.62 | -0.69 | 89.89 | 90.4 | 89.07 | 12103 |
| 1726003740 | 89.7 | -0.44 | -0.49 | 90.16 | 90.97 | 88.47 | 23948 |
| 1725917400 | 90.14 | -0.55 | -0.61 | 90.7 | 91.13 | 90.04 | 17397 |
| 1725658200 | 90.69 | -0.08 | -0.09 | 91 | 91.47 | 90.01 | 28179 |
| 1725571800 | 90.77 | -0.22 | -0.24 | 91.17 | 91.81 | 90.76 | 17217 |
| 1725485400 | 90.99 | -0.57 | -0.62 | 91.4 | 91.5 | 90.78 | 14357 |
| 1725399000 | 91.56 | -0.13 | -0.14 | 91.69 | 92 | 91.35 | 11680 |
| 1725312600 | 91.69 | -0.54 | -0.59 | 91.35 | 91.98 | 91.05 | 11155 |
| 1725053400 | 92.23 | -0.05 | -0.05 | 92.32 | 92.8 | 92.06 | 4874 |
| 1724967000 | 92.28 | 0.21 | 0.23 | 91.98 | 92.53 | 91.89 | 7403 |
| 1724880600 | 92.07 | -0.18 | -0.20 | 92.12 | 92.55 | 91.98 | 9472 |
| 1724794140 | 92.25 | 0.33 | 0.36 | 92.41 | 92.88 | 91.97 | 21064 |
| 1724707740 | 91.92 | -0.54 | -0.58 | 92.7 | 92.7 | 91.86 | 9659 |
| 1724448600 | 92.46 | 0.27 | 0.29 | 91.9 | 92.57 | 91.9 | 9846 |
| 1724362140 | 92.19 | -0.56 | -0.60 | 92.23 | 92.7 | 91.87 | 12379 |
| 1724275740 | 92.75 | 0.25 | 0.27 | 92.12 | 92.88 | 92.12 | 8437 |
| 1724189340 | 92.5 | 0 | 0.00 | 92.02 | 92.97 | 92.02 | 7388 |
| 1724102940 | 92.5 | -0.06 | -0.06 | 92.51 | 92.64 | 91.85 | 11598 |
| 1723843800 | 92.56 | 0.06 | 0.06 | 92.45 | 92.67 | 91.77 | 17716 |
| 1723757340 | 92.5 | 0.6 | 0.65 | 91.93 | 92.56 | 91.93 | 7870 |
| 1723671000 | 91.9 | 0.2 | 0.22 | 91.63 | 92.61 | 91.63 | 9262 |
| 1723584600 | 91.7 | -0.85 | -0.92 | 92.54 | 92.54 | 91.5 | 12504 |
| 1723498200 | 92.55 | 0.28 | 0.30 | 92.27 | 92.92 | 91.59 | 14934 |
| 1723239000 | 92.27 | -0.07 | -0.08 | 91.5 | 93 | 91.45 | 16736 |
| 1723152600 | 92.34 | 0.19 | 0.21 | 92.15 | 92.9 | 91.3 | 13476 |
| 1723066200 | 92.15 | -0.86 | -0.92 | 92.9 | 92.9 | 91.66 | 11926 |
| 1722979740 | 93.01 | -0.44 | -0.47 | 94.15 | 94.53 | 92.83 | 6135 |
| 1722893400 | 93.45 | -1.47 | -1.55 | 94.69 | 94.69 | 92.96 | 6396 |
| 1722634200 | 94.92 | 0.79 | 0.84 | 93.76 | 95.28 | 93.76 | 9931 |
| 1722547800 | 94.13 | -0.12 | -0.13 | 94.96 | 94.96 | 93.34 | 14478 |
| 1722461400 | 94.25 | -0.15 | -0.16 | 94.4 | 95.14 | 94 | 7908 |
| 1722374940 | 94.4 | 0 | 0.00 | 94.67 | 95.98 | 94.4 | 17457 |
| 1722288600 | 94.4 | 0.3 | 0.32 | 94.65 | 96.95 | 94.29 | 28169 |
| 1722029400 | 94.1 | -0.88 | -0.93 | 94.99 | 96.3 | 94.06 | 14942 |
| 1721943000 | 94.98 | -0.33 | -0.35 | 94.74 | 95.68 | 94.29 | 12197 |
| 1721856600 | 95.31 | -0.02 | -0.02 | 95.87 | 96 | 94.73 | 6132 |
| 1721770140 | 95.33 | 0.1 | 0.11 | 95.23 | 96.28 | 94.63 | 11051 |
| 1721683800 | 95.23 | -1.97 | -2.03 | 97.2 | 97.75 | 94.7 | 31496 |
| 1721424600 | 97.2 | 1.8 | 1.89 | 96.45 | 97.99 | 94.24 | 16576 |
| 1721338200 | 95.4 | 0.53 | 0.56 | 95.99 | 96.43 | 93.75 | 18714 |
| 1721251800 | 94.87 | 2.06 | 2.22 | 93.2 | 96.63 | 92.13 | 30220 |
| 1721165340 | 92.81 | -1.39 | -1.48 | 94.73 | 94.74 | 92.33 | 22138 |
| 1721079000 | 94.2 | -0.4 | -0.42 | 94.75 | 94.75 | 94.2 | 4304 |
| 1720819800 | 94.6 | 0.22 | 0.23 | 94.38 | 95.09 | 94.2 | 4866 |
| 1720733400 | 94.38 | -1.51 | -1.57 | 95.27 | 95.85 | 94.31 | 4838 |
| 1720647000 | 95.89 | 0.43 | 0.45 | 95.12 | 96.78 | 94.63 | 15275 |
| 1720560540 | 95.46 | -1.22 | -1.26 | 96.68 | 96.85 | 94.02 | 7479 |
| 1720474200 | 96.68 | 3.18 | 3.40 | 93.5 | 97.8 | 91.5 | 46157 |
| 1720215000 | 93.5 | 3.61 | 4.02 | 89.9 | 94.99 | 89.15 | 54172 |
| 1720128540 | 89.89 | -0.11 | -0.12 | 89.99 | 89.99 | 89.27 | 14581 |
| 1720042200 | 90 | -0.75 | -0.83 | 90.75 | 90.99 | 89.41 | 12574 |
| 1719955800 | 90.75 | -0.09 | -0.10 | 90.84 | 92.69 | 90.32 | 19432 |
| 1719869400 | 90.84 | -1.16 | -1.26 | 91.2 | 95.68 | 90.81 | 15691 |
| 1719610200 | 92 | 0.99 | 1.09 | 91.02 | 93.22 | 91.02 | 100889 |
| 1719523800 | 91.01 | 0.01 | 0.01 | 91 | 91.87 | 90.62 | 24218 |
| 1719437400 | 91 | -1.23 | -1.33 | 92.22 | 92.22 | 90.5 | 16827 |
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
