Premium
Maua Capital Real Estate Fundo De Investimento Imobiliario (MCRE11)
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 | 0.32 | 3.7296037296 | 8.58 | 8.99 | 8.58 | 348588 | 8.71827018 | FU |
| 4 | 0.44 | 5.20094562648 | 8.46 | 8.99 | 8.26 | 325275 | 8.57269079 | FU |
| 12 | 1.39 | 18.5086551265 | 7.51 | 8.99 | 7.35 | 374018 | 8.27928771 | FU |
| 26 | 0.32 | 3.7296037296 | 8.58 | 9.14 | 6.54 | 473365 | 7.89893248 | FU |
| 52 | 0.32 | 3.7296037296 | 8.58 | 9.14 | 6.54 | 473365 | 7.89893248 | FU |
| 156 | 0.32 | 3.7296037296 | 8.58 | 9.14 | 6.54 | 473365 | 7.89893248 | FU |
| 260 | 0.32 | 3.7296037296 | 8.58 | 9.14 | 6.54 | 473365 | 7.89893248 | FU |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745616600 | 8.7899999 | 0.06 | 0.69 | 8.7 | 8.99 | 8.7 | 339410 |
| 1745530200 | 8.73 | 0.08 | 0.92 | 8.67 | 8.75 | 8.66 | 314806 |
| 1745443740 | 8.65 | -0.06 | -0.69 | 8.71 | 8.75 | 8.63 | 365290 |
| 1745357400 | 8.71 | 0.18 | 2.11 | 8.58 | 8.77 | 8.58 | 374844 |
| 1744925400 | 8.53 | -0.01 | -0.12 | 8.5399999 | 8.58 | 8.52 | 147182 |
| 1744839000 | 8.5399999 | -0.12 | -1.39 | 8.52 | 8.59 | 8.49 | 264330 |
| 1744752600 | 8.66 | 0.05 | 0.58 | 8.61 | 8.67 | 8.59 | 210195 |
| 1744666200 | 8.61 | 0.11 | 1.29 | 8.58 | 8.64 | 8.53 | 185569 |
| 1744407000 | 8.5 | 0.1 | 1.19 | 8.38 | 8.58 | 8.38 | 378991 |
| 1744320600 | 8.4 | -0.06 | -0.71 | 8.45 | 8.49 | 8.26 | 557370 |
| 1744234200 | 8.46 | 0 | 0.00 | 8.46 | 8.5 | 8.3699999 | 391964 |
| 1744147800 | 8.46 | -0.03 | -0.35 | 8.49 | 8.59 | 8.45 | 281702 |
| 1744061400 | 8.49 | -0.02 | -0.24 | 8.47 | 8.5399999 | 8.3 | 478973 |
| 1743802200 | 8.51 | -0.2 | -2.30 | 8.73 | 8.74 | 8.45 | 486468 |
| 1743715800 | 8.71 | 0.02 | 0.23 | 8.61 | 8.73 | 8.61 | 265331 |
| 1743629400 | 8.69 | 0.07 | 0.81 | 8.57 | 8.69 | 8.56 | 234162 |
| 1743542940 | 8.6199999 | 0.12 | 1.41 | 8.48 | 8.64 | 8.48 | 288517 |
| 1743456600 | 8.5 | 0.01 | 0.12 | 8.46 | 8.5399999 | 8.46 | 289848 |
| 1743197400 | 8.49 | -0.01 | -0.12 | 8.5 | 8.55 | 8.46 | 398138 |
| 1743111000 | 8.5 | -0.08 | -0.93 | 8.57 | 8.6 | 8.44 | 451883 |
| 1743024600 | 8.58 | -0.03 | -0.35 | 8.61 | 8.67 | 8.51 | 370243 |
| 1742938200 | 8.61 | 0.04 | 0.47 | 8.61 | 8.74 | 8.5399999 | 273455 |
| 1742851740 | 8.57 | 0.04 | 0.47 | 8.57 | 8.64 | 8.5 | 222118 |
| 1742592600 | 8.53 | -0.01 | -0.12 | 8.55 | 8.74 | 8.5 | 608665 |
| 1742506200 | 8.5399999 | -0.21 | -2.40 | 8.55 | 8.69 | 8.46 | 369029 |
| 1742419800 | 8.75 | 0.19 | 2.22 | 8.57 | 8.75 | 8.55 | 463884 |
| 1742333400 | 8.56 | -0.03 | -0.35 | 8.57 | 8.64 | 8.5 | 367615 |
| 1742247000 | 8.59 | 0.08 | 0.94 | 8.55 | 8.64 | 8.49 | 438867 |
| 1741987800 | 8.51 | 0.04 | 0.47 | 8.57 | 8.57 | 8.46 | 282828 |
| 1741901400 | 8.47 | -0.03 | -0.35 | 8.45 | 8.59 | 8.45 | 333222 |
| 1741814940 | 8.5 | -0.01 | -0.12 | 8.45 | 8.5399999 | 8.45 | 315477 |
| 1741728600 | 8.51 | 0.16 | 1.92 | 8.34 | 8.5399999 | 8.34 | 462660 |
| 1741642140 | 8.35 | 0.04 | 0.48 | 8.33 | 8.41 | 8.27 | 1034554 |
| 1741382940 | 8.31 | 0.04 | 0.48 | 8.2899999 | 8.4 | 8.16 | 381550 |
| 1741296540 | 8.27 | 0.04 | 0.49 | 8.25 | 8.33 | 8.22 | 214149 |
| 1741210140 | 8.23 | 0.01 | 0.12 | 8.22 | 8.2899999 | 8.16 | 139920 |
| 1740778200 | 8.22 | 0.11 | 1.36 | 8.11 | 8.3 | 8.1 | 186006 |
| 1740691740 | 8.11 | 0.02 | 0.25 | 8.09 | 8.17 | 8.01 | 895537 |
| 1740605400 | 8.09 | -0.03 | -0.37 | 8.1199999 | 8.18 | 8.06 | 910702 |
| 1740519000 | 8.1199999 | -0.03 | -0.37 | 8.15 | 8.2 | 8.0399999 | 337982 |
| 1740432540 | 8.15 | -0.14 | -1.69 | 8.2899999 | 8.39 | 8.1 | 389436 |
| 1740173400 | 8.2899999 | 0.28 | 3.50 | 7.98 | 8.45 | 7.98 | 530779 |
| 1740087000 | 8.01 | 0.19 | 2.43 | 7.75 | 8.01 | 7.75 | 302706 |
| 1740000540 | 7.82 | 0.1 | 1.30 | 7.72 | 7.89 | 7.65 | 301948 |
| 1739914140 | 7.72 | -0.19 | -2.40 | 7.78 | 7.87 | 7.7 | 401499 |
| 1739827800 | 7.91 | 0.2 | 2.59 | 7.73 | 7.91 | 7.73 | 434074 |
| 1739568600 | 7.71 | 0.16 | 2.12 | 7.61 | 7.72 | 7.54 | 282504 |
| 1739482140 | 7.55 | -0.05 | -0.66 | 7.68 | 7.7 | 7.46 | 398033 |
| 1739395740 | 7.6 | 0 | 0.00 | 7.71 | 7.8 | 7.6 | 298563 |
| 1739309400 | 7.6 | -0.07 | -0.91 | 7.6 | 7.7 | 7.55 | 231628 |
| 1739222940 | 7.67 | 0.03 | 0.39 | 7.6 | 7.69 | 7.58 | 382724 |
| 1738963800 | 7.64 | -0.07 | -0.91 | 7.71 | 7.8 | 7.53 | 410030 |
| 1738877340 | 7.71 | 0.14 | 1.85 | 7.57 | 7.86 | 7.46 | 367570 |
| 1738790940 | 7.57 | 0.09 | 1.20 | 7.48 | 7.6 | 7.39 | 345934 |
| 1738704600 | 7.48 | 0.05 | 0.67 | 7.43 | 7.57 | 7.37 | 293393 |
| 1738618200 | 7.43 | -0.08 | -1.07 | 7.51 | 7.53 | 7.35 | 260751 |
| 1738358940 | 7.51 | 0.21 | 2.88 | 7.3 | 7.57 | 7.24 | 422893 |
| 1738272540 | 7.3 | 0.09 | 1.25 | 7.24 | 7.3 | 7.08 | 392554 |
| 1738186200 | 7.21 | -0.14 | -1.90 | 7.32 | 7.35 | 7.21 | 430685 |
| 1738099740 | 7.35 | 0 | 0.00 | 7.35 | 7.46 | 7.3 | 318135 |
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
