Premium
JS Recebiveis Imobiliarios Fundo De Investimento Imobiliario (JSCR11)
BOV
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.22 | 3.01783264746 | 7.29 | 7.68 | 7.13 | 100802 | 7.5529243 | FU |
| 4 | 0.46 | 6.52482269504 | 7.05 | 7.68 | 6.61 | 98522 | 7.14594887 | FU |
| 12 | -77.45 | -91.1605461394 | 84.96 | 89.19 | 6.61 | 54219 | 13.90551372 | FU |
| 26 | -90.49 | -92.3367346939 | 98 | 98.5 | 6.61 | 25861 | 19.6071714 | FU |
| 52 | -90.49 | -92.3367346939 | 98 | 100 | 6.61 | 23069 | 20.09216779 | FU |
| 156 | -90.49 | -92.3367346939 | 98 | 100 | 6.61 | 23069 | 20.09216779 | FU |
| 260 | -90.49 | -92.3367346939 | 98 | 100 | 6.61 | 23069 | 20.09216779 | FU |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740778200 | 7.51 | -0.06 | -0.79 | 7.62 | 7.68 | 7.5 | 31269 |
| 1740691740 | 7.57 | -0.02 | -0.26 | 7.59 | 7.63 | 7.49 | 135061 |
| 1740605400 | 7.59 | 0.04 | 0.53 | 7.61 | 7.62 | 7.38 | 187084 |
| 1740519000 | 7.55 | 0.04 | 0.53 | 7.59 | 7.63 | 7.42 | 51182 |
| 1740432540 | 7.51 | 0.1 | 1.35 | 7.43 | 7.6 | 7.34 | 95852 |
| 1740173400 | 7.41 | 0.11 | 1.51 | 7.29 | 7.43 | 7.13 | 34833 |
| 1740087000 | 7.3 | 0.12 | 1.67 | 7.18 | 7.3 | 7.07 | 26564 |
| 1740000540 | 7.18 | 0.09 | 1.27 | 7.09 | 7.18 | 7.01 | 82198 |
| 1739914140 | 7.09 | 0.04 | 0.57 | 7.13 | 7.13 | 6.91 | 142556 |
| 1739827800 | 7.05 | 0.05 | 0.71 | 7.12 | 7.12 | 6.94 | 37945 |
| 1739568600 | 7 | 0.04 | 0.57 | 6.98 | 7.2 | 6.9 | 106699 |
| 1739482140 | 6.96 | -0.14 | -1.97 | 7.18 | 7.18 | 6.91 | 149443 |
| 1739395740 | 7.1 | 0.13 | 1.87 | 7 | 7.1 | 6.93 | 94397 |
| 1739309400 | 6.97 | 0 | 0.00 | 6.99 | 7 | 6.86 | 92151 |
| 1739222940 | 6.97 | -0.04 | -0.57 | 7.09 | 7.09 | 6.88 | 45092 |
| 1738963800 | 7.01 | 0.06 | 0.86 | 6.99 | 7.05 | 6.75 | 96678 |
| 1738877340 | 6.95 | 0.05 | 0.72 | 6.95 | 7.03 | 6.61 | 158078 |
| 1738790940 | 6.9 | 0.04 | 0.58 | 6.93 | 6.97 | 6.72 | 108025 |
| 1738704600 | 6.86 | -0.04 | -0.58 | 6.96 | 6.96 | 6.7 | 87100 |
| 1738618200 | 6.9 | -0.26 | -3.63 | 7.14 | 7.2 | 6.83 | 139694 |
| 1738358940 | 7.16 | 0.11 | 1.56 | 7.05 | 7.36 | 7.03 | 99803 |
| 1738272540 | 7.05 | 0.03 | 0.43 | 7.11 | 7.16 | 6.99 | 108874 |
| 1738186200 | 7.02 | -0.15 | -2.09 | 7.18 | 7.18 | 6.96 | 72024 |
| 1738099740 | 7.17 | 0.06 | 0.84 | 7.19 | 7.19 | 7 | 33998 |
| 1738013340 | 7.11 | 0.11 | 1.57 | 7.09 | 7.45 | 7.06 | 108383 |
| 1737754200 | 7 | -0.22 | -3.05 | 7.2 | 7.22 | 6.92 | 52671 |
| 1737667740 | 7.22 | 0.2 | 2.85 | 7.15 | 7.22 | 6.85 | 140420 |
| 1737581400 | 7.02 | 0 | 0.00 | 7.02 | 7.02 | 7.02 | 0 |
| 1737495000 | 7.02 | -0.26 | -3.57 | 7.19 | 7.19 | 6.9 | 173137 |
| 1737408600 | 7.28 | -64.72 | -89.89 | 7.68 | 7.68 | 7.02 | 43195 |
| 1737149400 | 72 | -2 | -2.70 | 74.01 | 74.39 | 71.03 | 13116 |
| 1737062940 | 74 | -1.8 | -2.37 | 75.81 | 75.98 | 74 | 6440 |
| 1736976540 | 75.8 | -0.05 | -0.07 | 76.77 | 77.04 | 74.03 | 8680 |
| 1736890140 | 75.85 | -2.92 | -3.71 | 78.77 | 78.9 | 75 | 11605 |
| 1736803740 | 78.77 | -0.12 | -0.15 | 77.44 | 78.87 | 76.62 | 9182 |
| 1736544540 | 78.89 | 0.88 | 1.13 | 77.51 | 78.9 | 77.51 | 3323 |
| 1736458140 | 78.01 | -1.29 | -1.63 | 78.21 | 79.2 | 77.12 | 13310 |
| 1736371740 | 79.3 | -1.14 | -1.42 | 83.1 | 83.1 | 78.03 | 18790 |
| 1736285400 | 80.44 | 0.92 | 1.16 | 79.52 | 82.69 | 77.25 | 11878 |
| 1736198940 | 79.52 | 1.35 | 1.73 | 78.17 | 80.16 | 77.08 | 12341 |
| 1735939740 | 78.17 | 0.34 | 0.44 | 80.17 | 80.27 | 77.84 | 3368 |
| 1735853400 | 77.83 | -6.07 | -7.23 | 81.86 | 81.86 | 76.01 | 10300 |
| 1735594200 | 83.9 | 0.92 | 1.11 | 83 | 86.97 | 78.02 | 14934 |
| 1735334940 | 82.98 | 3.98 | 5.04 | 79 | 83.5 | 77.65 | 14497 |
| 1735248540 | 79 | 2.5 | 3.27 | 77 | 79 | 76.52 | 10971 |
| 1734989340 | 76.5 | -0.3 | -0.39 | 76.8 | 78.99 | 76.12 | 8415 |
| 1734730200 | 76.8 | -2.5 | -3.15 | 78.99 | 78.99 | 76.68 | 7936 |
| 1734643800 | 79.3 | 0.04 | 0.05 | 77.34 | 79.3 | 76.12 | 5278 |
| 1734557400 | 79.26 | -1.66 | -2.05 | 80.92 | 80.93 | 78 | 8718 |
| 1734470940 | 80.92 | -2.99 | -3.56 | 87 | 87 | 78.5 | 20860 |
| 1734384540 | 83.91 | 2.81 | 3.46 | 87 | 87 | 81.14 | 3922 |
| 1734125340 | 81.1 | -0.9 | -1.10 | 87.28 | 87.28 | 80.02 | 7089 |
| 1734039000 | 82 | -0.98 | -1.18 | 87.27 | 87.27 | 79.19 | 13850 |
| 1733952540 | 82.98 | 3.31 | 4.15 | 87.3 | 87.3 | 79.01 | 7596 |
| 1733866140 | 79.67 | -1.33 | -1.64 | 84.56 | 84.56 | 79.07 | 9171 |
| 1733779740 | 81 | -4.28 | -5.02 | 85.28 | 89.19 | 79.05 | 12239 |
| 1733520600 | 85.28 | 0.31 | 0.36 | 84.96 | 88.99 | 81.53 | 11095 |
| 1733434200 | 84.97 | -7.02 | -7.63 | 91.1 | 91.1 | 81.18 | 8672 |
| 1733347800 | 91.99 | 10.41 | 12.76 | 81.16 | 94.99 | 81.16 | 21909 |
| 1733261340 | 81.58 | 1.5 | 1.87 | 84.1 | 84.1 | 78 | 9902 |
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
