Premium
Polo Fundo Invest Imobiliario FII Recebiveis Imobiliarios I (PLRI11)
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 | 2.39 | 19.7520661157 | 12.1 | 14.97 | 12.1 | 153 | 14.39769231 | FU |
| 4 | -0.5 | -3.33555703803 | 14.99 | 14.99 | 12.03 | 197 | 13.95708735 | FU |
| 12 | 4.32 | 42.4778761062 | 10.17 | 16.54 | 9.82 | 199 | 12.29109332 | FU |
| 26 | 4.5 | 45.045045045 | 9.99 | 18 | 9.05 | 216 | 12.98602851 | FU |
| 52 | 0.36 | 2.54777070064 | 14.13 | 20 | 9 | 199 | 13.59061308 | FU |
| 156 | -24.54 | -62.8747117602 | 39.03 | 44.1 | 9 | 236 | 22.85429716 | FU |
| 260 | -38.11 | -72.4524714829 | 52.6 | 53.61 | 9 | 274 | 33.05890751 | FU |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739395740 | 14.49 | -0.47 | -3.14 | 14.89 | 14.89 | 13.81 | 118 |
| 1739309400 | 14.96 | 0.47 | 3.24 | 14.95 | 14.96 | 14.95 | 4 |
| 1739222940 | 14.49 | -0.24 | -1.63 | 14.59 | 14.97 | 13.5 | 347 |
| 1738963800 | 14.73 | 1.04 | 7.60 | 13.77 | 14.74 | 13.77 | 256 |
| 1738877340 | 13.69 | 0.18 | 1.33 | 13.51 | 13.69 | 13.51 | 126 |
| 1738790940 | 13.51 | 1.48 | 12.30 | 12.1 | 13.85 | 12.1 | 34 |
| 1738704600 | 12.03 | -2.96 | -19.75 | 14.97 | 14.97 | 12.03 | 335 |
| 1738618200 | 14.99 | 0.29 | 1.97 | 14.39 | 14.99 | 14.39 | 21 |
| 1738358940 | 14.7 | -0.1 | -0.68 | 14.8 | 14.8 | 13.2 | 48 |
| 1738272540 | 14.8 | 0.33 | 2.28 | 14.9 | 14.9 | 14.8 | 87 |
| 1738186200 | 14.47 | 0.98 | 7.26 | 13.21 | 14.48 | 13.21 | 110 |
| 1738099740 | 13.49 | -1.47 | -9.83 | 14.94 | 14.95 | 13.49 | 983 |
| 1738013340 | 14.96 | 1.51 | 11.23 | 14.96 | 14.96 | 14.96 | 3 |
| 1737754200 | 13.45 | -1.53 | -10.21 | 14.97 | 14.98 | 13.45 | 281 |
| 1737667740 | 14.98 | 0.01 | 0.07 | 14.97 | 14.98 | 13.48 | 57 |
| 1737581400 | 14.97 | 0 | 0.00 | 14.97 | 14.97 | 14.97 | 0 |
| 1737495000 | 14.97 | 0 | 0.00 | 14.96 | 14.98 | 14.96 | 26 |
| 1737408600 | 14.97 | -0.01 | -0.07 | 14.98 | 14.98 | 14.97 | 211 |
| 1737149400 | 14.98 | 0.01 | 0.07 | 14.98 | 14.98 | 13.69 | 162 |
| 1737062940 | 14.97 | 1.21 | 8.79 | 14.97 | 14.97 | 14.97 | 11 |
| 1736976540 | 13.76 | -1.24 | -8.27 | 14.99 | 14.99 | 13.76 | 501 |
| 1736890140 | 15 | 0 | 0.00 | 15 | 15 | 15 | 9 |
| 1736803740 | 15 | 0.99 | 7.07 | 15 | 15 | 14.99 | 8 |
| 1736544540 | 14.01 | -0.99 | -6.60 | 15 | 15 | 14.01 | 24 |
| 1736458140 | 15 | 0.1 | 0.67 | 14.9 | 15 | 14.9 | 524 |
| 1736371740 | 14.9 | 0.89 | 6.35 | 14.9 | 14.9 | 13.79 | 107 |
| 1736285400 | 14.01 | 0.21 | 1.52 | 14.9 | 14.9 | 14.01 | 48 |
| 1736198940 | 13.8 | -1.73 | -11.14 | 14.96 | 14.96 | 13.8 | 39 |
| 1735939740 | 15.53 | 2.89 | 22.86 | 16.54 | 16.54 | 15.53 | 13 |
| 1735853400 | 12.64 | 0.61 | 5.07 | 11.5 | 12.64 | 11.5 | 31 |
| 1735594200 | 12.03 | 0.04 | 0.33 | 11.99 | 12.03 | 11.98 | 238 |
| 1735334940 | 11.99 | 0.01 | 0.08 | 11.99 | 11.99 | 11.99 | 2 |
| 1735248540 | 11.98 | 0 | 0.00 | 11.98 | 11.99 | 10.54 | 59 |
| 1734989340 | 11.98 | -0.01 | -0.08 | 11.98 | 11.98 | 11.98 | 4 |
| 1734730200 | 11.99 | 0.99 | 9.00 | 10.99 | 11.99 | 10.99 | 635 |
| 1734643800 | 11 | 0.01 | 0.09 | 10 | 11 | 10 | 30 |
| 1734557400 | 10.99 | 0.98 | 9.79 | 10.01 | 10.99 | 10.01 | 2 |
| 1734470940 | 10.01 | -0.01 | -0.10 | 10.02 | 10.02 | 10.01 | 227 |
| 1734384540 | 10.02 | -0.01 | -0.10 | 10.02 | 10.02 | 10.02 | 2 |
| 1734125340 | 10.03 | 0 | 0.00 | 10.03 | 10.03 | 10.03 | 2 |
| 1734038940 | 10.03 | 0 | 0.00 | 10.03 | 10.03 | 10.03 | 0 |
| 1733952540 | 10.03 | 0 | 0.00 | 10.03 | 10.03 | 10.03 | 44 |
| 1733866140 | 10.03 | 0.01 | 0.10 | 10.03 | 10.03 | 10.03 | 80 |
| 1733779740 | 10.02 | 0.01 | 0.10 | 10.02 | 10.02 | 10.02 | 2 |
| 1733520600 | 10.01 | 0 | 0.00 | 10.01 | 10.01 | 10.01 | 0 |
| 1733434200 | 10.01 | -0.19 | -1.86 | 10.1 | 10.1 | 10.01 | 213 |
| 1733347800 | 10.2 | -0.4 | -3.77 | 10.2 | 10.2 | 10.01 | 309 |
| 1733261340 | 10.6 | 0 | 0.00 | 10.6 | 10.61 | 10.6 | 20 |
| 1733174940 | 10.6 | -1.7 | -13.82 | 11 | 11 | 10.6 | 2 |
| 1732915740 | 12.3 | -0.57 | -4.43 | 12.9 | 13.48 | 12.3 | 710 |
| 1732829400 | 12.87 | 2.87 | 28.70 | 9.82 | 12.89 | 9.82 | 294 |
| 1732743000 | 10 | -0.01 | -0.10 | 10.01 | 10.01 | 10 | 1172 |
| 1732656600 | 10.01 | 0 | 0.00 | 10.01 | 10.01 | 10.01 | 142 |
| 1732570140 | 10.01 | -0.19 | -1.86 | 10.2 | 10.2 | 10.01 | 38 |
| 1732310940 | 10.2 | 0.04 | 0.39 | 10.17 | 10.2 | 10.01 | 1407 |
| 1732224600 | 10.16 | -0.01 | -0.10 | 10.17 | 10.17 | 10.16 | 180 |
| 1732051800 | 10.17 | 0 | 0.00 | 10.17 | 10.17 | 10.17 | 20 |
| 1731965340 | 10.17 | 0 | 0.00 | 10.17 | 10.17 | 10.17 | 24 |
| 1731619800 | 10.17 | 0 | 0.00 | 10.17 | 10.17 | 10.17 | 4 |
| 1731533400 | 10.17 | 0.01 | 0.10 | 10.17 | 10.18 | 10.17 | 60 |
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
