Premium
Btg Pactual Teva Treasury Ipca Ultra Long Ce Index Fund (PACB11)
BOV
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.09 | 0.949367088608 | 9.48 | 9.61 | 9.4 | 5591 | 9.47845237 | FU |
| 4 | 0.09 | 0.949367088608 | 9.48 | 9.7 | 9.36 | 23574 | 9.53297783 | FU |
| 12 | 0.47 | 5.16483516484 | 9.1 | 9.7 | 8.94 | 44695 | 9.34844601 | FU |
| 26 | -0.23 | -2.34693877551 | 9.8 | 10.01 | 8.92 | 34506 | 9.38307388 | FU |
| 52 | -0.52 | -5.15361744301 | 10.09 | 10.58 | 8.92 | 23985 | 9.46627897 | FU |
| 156 | -0.52 | -5.15361744301 | 10.09 | 10.58 | 8.92 | 23985 | 9.46627897 | FU |
| 260 | -0.52 | -5.15361744301 | 10.09 | 10.58 | 8.92 | 23985 | 9.46627897 | FU |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745616600 | 9.57 | 0.03 | 0.31 | 9.5399999 | 9.61 | 9.5 | 2076 |
| 1745530200 | 9.5399999 | 0.07 | 0.74 | 9.43 | 9.5399999 | 9.43 | 3027 |
| 1745443740 | 9.47 | 0.03 | 0.32 | 9.52 | 9.59 | 9.45 | 11410 |
| 1745357400 | 9.44 | -0.04 | -0.42 | 9.48 | 9.48 | 9.4 | 2337 |
| 1744925400 | 9.48 | -0.05 | -0.52 | 9.59 | 9.59 | 9.47 | 3290 |
| 1744839000 | 9.53 | -0.03 | -0.31 | 9.55 | 9.56 | 9.52 | 2225 |
| 1744752600 | 9.56 | -0.07 | -0.73 | 9.67 | 9.7 | 9.53 | 11931 |
| 1744666200 | 9.63 | 0.1 | 1.05 | 9.52 | 9.65 | 9.52 | 25489 |
| 1744407000 | 9.53 | 0.12 | 1.28 | 9.41 | 9.53 | 9.41 | 34120 |
| 1744320600 | 9.41 | -0.02 | -0.21 | 9.4 | 9.49 | 9.4 | 2851 |
| 1744234200 | 9.43 | -0.05 | -0.53 | 9.48 | 9.48 | 9.41 | 3892 |
| 1744147800 | 9.48 | -0.06 | -0.63 | 9.5399999 | 9.5399999 | 9.48 | 8491 |
| 1744061400 | 9.5399999 | -0.02 | -0.21 | 9.36 | 9.63 | 9.36 | 17214 |
| 1743802200 | 9.56 | 0.02 | 0.21 | 9.63 | 9.63 | 9.5 | 6746 |
| 1743715800 | 9.5399999 | 0.13 | 1.38 | 9.45 | 9.57 | 9.45 | 270088 |
| 1743629400 | 9.41 | 0 | 0.00 | 9.5 | 9.5 | 9.39 | 2028 |
| 1743542940 | 9.41 | -0.04 | -0.42 | 9.57 | 9.6 | 9.41 | 8432 |
| 1743456600 | 9.45 | 0.06 | 0.64 | 9.45 | 9.55 | 9.4 | 3795 |
| 1743197400 | 9.39 | -0.08 | -0.84 | 9.48 | 9.48 | 9.38 | 6963 |
| 1743111000 | 9.47 | 0.06 | 0.64 | 9.45 | 9.47 | 9.42 | 35899 |
| 1743024600 | 9.41 | 0.04 | 0.43 | 9.3699999 | 9.47 | 9.33 | 8622 |
| 1742938200 | 9.3699999 | -0.02 | -0.21 | 9.47 | 9.47 | 9.3699999 | 3555 |
| 1742851740 | 9.39 | -0.04 | -0.42 | 9.43 | 9.45 | 9.31 | 4620 |
| 1742592600 | 9.43 | 0.09 | 0.96 | 9.43 | 9.43 | 9.38 | 22255 |
| 1742506200 | 9.34 | -0.05 | -0.53 | 9.43 | 9.43 | 9.34 | 547233 |
| 1742419800 | 9.39 | 0.04 | 0.43 | 9.43 | 9.43 | 9.33 | 184108 |
| 1742333400 | 9.35 | 0.02 | 0.21 | 9.33 | 9.39 | 9.27 | 287891 |
| 1742247000 | 9.33 | 0.02 | 0.21 | 9.43 | 9.43 | 9.32 | 60096 |
| 1741987800 | 9.31 | -0.01 | -0.11 | 9.38 | 9.38 | 9.3 | 10850 |
| 1741901400 | 9.32 | 0 | 0.00 | 9.42 | 9.42 | 9.3 | 378682 |
| 1741814940 | 9.32 | -0.07 | -0.75 | 9.43 | 9.43 | 9.31 | 1652 |
| 1741728600 | 9.39 | 0.11 | 1.19 | 9.38 | 9.41 | 9.28 | 1767 |
| 1741642140 | 9.28 | 0.01 | 0.11 | 9.15 | 9.36 | 9.15 | 3761 |
| 1741382940 | 9.27 | 0.03 | 0.32 | 9.15 | 9.34 | 9.15 | 2975 |
| 1741296540 | 9.24 | -0.02 | -0.22 | 9.26 | 9.43 | 9.24 | 8214 |
| 1741210140 | 9.26 | 0.12 | 1.31 | 9.05 | 9.26 | 9.05 | 765 |
| 1740778200 | 9.14 | -0.09 | -0.98 | 9.34 | 9.34 | 9.14 | 2838 |
| 1740691740 | 9.23 | -0.03 | -0.32 | 9.36 | 9.36 | 9.23 | 2984 |
| 1740605400 | 9.26 | -0.03 | -0.32 | 9.2899999 | 9.3 | 9.23 | 1286 |
| 1740519000 | 9.2899999 | 0.01 | 0.11 | 9.28 | 9.33 | 9.25 | 111895 |
| 1740432540 | 9.28 | -0.08 | -0.85 | 9.24 | 9.3699999 | 9.24 | 7541 |
| 1740173400 | 9.36 | 0.01 | 0.11 | 9.45 | 9.46 | 9.35 | 1316 |
| 1740087000 | 9.35 | -0.04 | -0.43 | 9.3 | 9.36 | 9.3 | 191 |
| 1740000540 | 9.39 | 0.06 | 0.64 | 9.33 | 9.39 | 9.3 | 662 |
| 1739914140 | 9.33 | -0.1 | -1.06 | 9.3699999 | 9.57 | 9.3 | 61045 |
| 1739827800 | 9.43 | 0.15 | 1.62 | 9.33 | 9.43 | 9.28 | 869 |
| 1739568600 | 9.28 | 0.13 | 1.42 | 9.25 | 9.28 | 9.05 | 42734 |
| 1739482140 | 9.15 | -0.06 | -0.65 | 9.16 | 9.16 | 9.1199999 | 504 |
| 1739395740 | 9.21 | 0.1 | 1.10 | 9.2 | 9.25 | 9.07 | 689 |
| 1739309400 | 9.11 | 0.03 | 0.33 | 9.0399999 | 9.14 | 9.0399999 | 12227 |
| 1739222940 | 9.08 | -0.01 | -0.11 | 9.09 | 9.24 | 9.05 | 4669 |
| 1738963800 | 9.09 | -0.06 | -0.66 | 9.16 | 9.24 | 9.09 | 645 |
| 1738877340 | 9.15 | 0.1 | 1.10 | 9.15 | 9.15 | 9.03 | 22664 |
| 1738790940 | 9.05 | -0.06 | -0.66 | 9.13 | 9.13 | 9.05 | 11134 |
| 1738704600 | 9.11 | -0.02 | -0.22 | 9.06 | 9.13 | 8.95 | 4345 |
| 1738618200 | 9.13 | 0.09 | 1.00 | 8.94 | 9.17 | 8.94 | 221396 |
| 1738358940 | 9.0399999 | -0.08 | -0.88 | 9.1 | 9.18 | 9.0399999 | 3998 |
| 1738272540 | 9.1199999 | 0.16 | 1.79 | 9.02 | 9.1199999 | 9.02 | 603 |
| 1738186200 | 8.96 | 0 | 0.00 | 8.92 | 8.98 | 8.92 | 2209 |
| 1738099740 | 8.96 | 0.01 | 0.11 | 9.0399999 | 9.0399999 | 8.96 | 22793 |
| 1738013340 | 8.95 | 0 | 0.00 | 9.0399999 | 9.0399999 | 8.95 | 8520 |
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
