Premium
Parque Anhanguera Fundo DE Investimento Imobiliario - FII (PQAG11)
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 | -1.39 | -2.3805446138 | 58.39 | 58.4 | 55 | 82 | 58.093 | FU |
| 4 | -0.87 | -1.50336962157 | 57.87 | 58.46 | 52.79 | 54 | 57.93763679 | FU |
| 12 | -2 | -3.38983050847 | 59 | 63.84 | 52.79 | 3291 | 59.23374947 | FU |
| 26 | -2.99 | -4.98416402734 | 59.99 | 63.84 | 52.79 | 1493 | 59.23507664 | FU |
| 52 | 2 | 3.63636363636 | 55 | 63.84 | 52.79 | 3739 | 58.72705312 | FU |
| 156 | -2.97 | -4.95247623812 | 59.97 | 63.84 | 48.27 | 1681 | 57.38100852 | FU |
| 260 | -579 | -91.0377358491 | 636 | 690 | 48.27 | 2276 | 89.9435844 | FU |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733952540 | 57 | 0 | 0.00 | 57 | 57 | 56 | 20 |
| 1733866140 | 57 | -1.27 | -2.18 | 57.71 | 57.9 | 57 | 82 |
| 1733779740 | 58.27 | -0.11 | -0.19 | 57.01 | 58.27 | 55.99 | 64 |
| 1733520600 | 58.38 | -0.01 | -0.02 | 58.38 | 58.38 | 58.38 | 11 |
| 1733434200 | 58.39 | 0 | 0.00 | 57.5 | 58.39 | 55 | 134 |
| 1733347800 | 58.39 | 0 | 0.00 | 58.39 | 58.4 | 57.1 | 119 |
| 1733261340 | 58.39 | 0 | 0.00 | 58.39 | 58.39 | 58.39 | 0 |
| 1733174940 | 58.39 | 0.51 | 0.88 | 58.46 | 58.46 | 56.99 | 108 |
| 1732915740 | 57.88 | 0.7 | 1.22 | 57.02 | 57.88 | 57.02 | 68 |
| 1732829400 | 57.18 | -0.7 | -1.21 | 56.19 | 57.22 | 52.79 | 134 |
| 1732743000 | 57.88 | -0.01 | -0.02 | 57.25 | 57.88 | 57.25 | 12 |
| 1732656600 | 57.89 | 0 | 0.00 | 57.53 | 57.89 | 57.28 | 49 |
| 1732570140 | 57.89 | 0.01 | 0.02 | 57.45 | 57.89 | 57.45 | 28 |
| 1732310940 | 57.88 | 0.01 | 0.02 | 57.87 | 57.89 | 57.87 | 26 |
| 1732224600 | 57.87 | -0.01 | -0.02 | 57.1 | 57.87 | 57.1 | 2 |
| 1732051800 | 57.88 | -0.01 | -0.02 | 57.89 | 57.89 | 57.88 | 5 |
| 1731965340 | 57.89 | 0.02 | 0.03 | 57.86 | 57.89 | 57.35 | 16 |
| 1731619800 | 57.87 | 0 | 0.00 | 57.87 | 57.87 | 57.87 | 1 |
| 1731533340 | 57.87 | 0 | 0.00 | 57.87 | 57.87 | 57.87 | 0 |
| 1731446940 | 57.87 | 0 | 0.00 | 57.87 | 57.87 | 57.87 | 0 |
| 1731360540 | 57.87 | -0.01 | -0.02 | 56.07 | 57.87 | 56 | 328 |
| 1731101400 | 57.88 | 0.02 | 0.03 | 57.88 | 57.89 | 57.88 | 105 |
| 1731014940 | 57.86 | -0.03 | -0.05 | 56.04 | 57.86 | 56 | 42 |
| 1730928600 | 57.89 | -0.04 | -0.07 | 57.89 | 57.89 | 57.89 | 7 |
| 1730842200 | 57.93 | 0.02 | 0.03 | 56.01 | 57.93 | 56.01 | 13 |
| 1730755800 | 57.91 | 0.03 | 0.05 | 57.91 | 57.91 | 57.91 | 1 |
| 1730496600 | 57.88 | -0.05 | -0.09 | 57 | 57.88 | 57 | 2 |
| 1730410200 | 57.93 | 0.84 | 1.47 | 56.45 | 57.93 | 56.45 | 3 |
| 1730323800 | 57.09 | 0.01 | 0.02 | 57.09 | 57.09 | 57.08 | 10 |
| 1730237340 | 57.08 | -0.88 | -1.52 | 57.95 | 57.95 | 57.08 | 5 |
| 1730151000 | 57.96 | 0.95 | 1.67 | 56.97 | 57.96 | 56.97 | 37 |
| 1729891800 | 57.01 | 0 | 0.00 | 57.01 | 57.01 | 57.01 | 0 |
| 1729805400 | 57.01 | -0.95 | -1.64 | 57.01 | 57.01 | 56.4 | 57 |
| 1729719000 | 57.96 | 0 | 0.00 | 57.96 | 57.96 | 57.96 | 0 |
| 1729632600 | 57.96 | 0 | 0.00 | 57.96 | 57.96 | 57.96 | 19 |
| 1729546140 | 57.96 | 0.03 | 0.05 | 57.96 | 57.96 | 57.96 | 5 |
| 1729287000 | 57.93 | -0.01 | -0.02 | 57.93 | 57.93 | 57.93 | 1 |
| 1729200540 | 57.94 | -0.01 | -0.02 | 57.94 | 57.94 | 57.94 | 1 |
| 1729114140 | 57.95 | -0.02 | -0.03 | 57.95 | 57.95 | 57.95 | 1 |
| 1729027740 | 57.97 | -0.02 | -0.03 | 57.97 | 57.97 | 57.01 | 13 |
| 1728941400 | 57.99 | 0 | 0.00 | 57.99 | 57.99 | 57.99 | 0 |
| 1728682200 | 57.99 | 0 | 0.00 | 57.99 | 57.99 | 57.99 | 95 |
| 1728595740 | 57.99 | -0.45 | -0.77 | 56.01 | 57.99 | 56 | 217 |
| 1728509400 | 58.44 | -1.52 | -2.54 | 59.21 | 59.92 | 57 | 120 |
| 1728422940 | 59.96 | -0.04 | -0.07 | 59.96 | 59.96 | 59.96 | 1 |
| 1728336600 | 60 | 1.04 | 1.76 | 58.96 | 60 | 58.89 | 236 |
| 1728077400 | 58.96 | -0.29 | -0.49 | 58.37 | 58.99 | 57.97 | 19 |
| 1727991000 | 59.25 | 1.24 | 2.14 | 59.47 | 59.47 | 57.76 | 168461 |
| 1727904540 | 58.01 | 0.07 | 0.12 | 57.01 | 58.48 | 57.01 | 20 |
| 1727818200 | 57.94 | -0.46 | -0.79 | 57.94 | 63.84 | 57.89 | 16 |
| 1727731800 | 58.4 | -0.23 | -0.39 | 57.56 | 58.61 | 57.56 | 22 |
| 1727472600 | 58.63 | 0.13 | 0.22 | 58.01 | 58.63 | 58.01 | 13 |
| 1727386140 | 58.5 | -0.39 | -0.66 | 58.01 | 58.5 | 58.01 | 27 |
| 1727299740 | 58.89 | 0.44 | 0.75 | 58.45 | 58.89 | 57.5 | 85 |
| 1727213400 | 58.45 | 0.12 | 0.21 | 58.45 | 58.45 | 58.45 | 1 |
| 1727127000 | 58.33 | 0.33 | 0.57 | 58 | 58.33 | 58 | 37 |
| 1726867800 | 58 | -0.59 | -1.01 | 57.45 | 58.21 | 57.11 | 127 |
| 1726781400 | 58.59 | -0.16 | -0.27 | 58.24 | 58.59 | 58.24 | 5 |
| 1726695000 | 58.75 | 0 | 0.00 | 59 | 59 | 58 | 133 |
| 1726608600 | 58.75 | -0.59 | -0.99 | 58.61 | 59.34 | 58 | 174 |
| 1726522200 | 59.34 | -0.02 | -0.03 | 59.35 | 59.35 | 59.29 | 172 |
| 1726263000 | 59.36 | -0.07 | -0.12 | 59.38 | 59.38 | 59.36 | 4 |
| 1726176540 | 59.43 | -0.06 | -0.10 | 59.43 | 59.43 | 59.43 | 1 |
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
