Premium
Fund De Invest Imobiliario Rbr Credito Pulverizado Respons Ltd (PULV11)
BOV
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.09 | -1.11111111111 | 8.1 | 9.15 | 7.4 | 7537 | 8.47630217 | FU |
| 4 | 0.29 | 3.75647668394 | 7.72 | 9.15 | 7.28 | 3554 | 8.1597063 | FU |
| 12 | -1.54 | -16.1256544503 | 9.55 | 9.83 | 6.85 | 3369 | 8.62240646 | FU |
| 26 | -1.63 | -16.9087136929 | 9.64 | 10.16 | 6.85 | 7107 | 9.47001632 | FU |
| 52 | -2.49 | -23.7142857143 | 10.5 | 10.5 | 6.85 | 7223 | 9.43824384 | FU |
| 156 | -2.49 | -23.7142857143 | 10.5 | 10.5 | 6.85 | 7223 | 9.43824384 | FU |
| 260 | -2.49 | -23.7142857143 | 10.5 | 10.5 | 6.85 | 7223 | 9.43824384 | FU |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738790940 | 8.01 | -0.36 | -4.30 | 8.64 | 8.64 | 8 | 1393 |
| 1738704600 | 8.3699999 | -0.05 | -0.59 | 7.9 | 8.64 | 7.84 | 7143 |
| 1738618200 | 8.42 | -0.18 | -2.09 | 8.58 | 9.05 | 8.18 | 2440 |
| 1738358940 | 8.6 | -0.13 | -1.49 | 8.75 | 9.15 | 8.6 | 16972 |
| 1738272540 | 8.73 | 1.01 | 13.08 | 7.75 | 8.75 | 7.75 | 7145 |
| 1738186200 | 7.72 | -0.33 | -4.10 | 8.1 | 8.2899999 | 7.4 | 3987 |
| 1738099740 | 8.05 | 0.71 | 9.67 | 7.28 | 8.2899999 | 7.28 | 6435 |
| 1738013340 | 7.34 | -0.07 | -0.94 | 7.29 | 7.4 | 7.29 | 2539 |
| 1737754200 | 7.41 | -0.19 | -2.50 | 7.51 | 7.51 | 7.41 | 1401 |
| 1737667740 | 7.6 | -0.1 | -1.30 | 7.65 | 7.65 | 7.6 | 1091 |
| 1737581400 | 7.7 | -0.01 | -0.13 | 7.66 | 7.71 | 7.66 | 158 |
| 1737495000 | 7.71 | -0.14 | -1.78 | 7.78 | 7.78 | 7.71 | 8624 |
| 1737408600 | 7.85 | 0.09 | 1.16 | 7.65 | 7.99 | 7.65 | 289 |
| 1737149400 | 7.76 | 0 | 0.00 | 7.76 | 7.77 | 7.7 | 2546 |
| 1737062940 | 7.76 | -0.22 | -2.76 | 8.0399999 | 8.0399999 | 7.76 | 80 |
| 1736976540 | 7.98 | 0.28 | 3.64 | 8.09 | 8.09 | 7.71 | 899 |
| 1736890140 | 7.7 | -0.3 | -3.75 | 8.4 | 8.6 | 7.7 | 5036 |
| 1736803740 | 8 | 0 | 0.00 | 7.8 | 8.76 | 7.8 | 81 |
| 1736544540 | 8 | -0.2 | -2.44 | 8 | 8 | 8 | 33 |
| 1736458140 | 8.2 | 0.05 | 0.61 | 8.18 | 8.2 | 7.71 | 728 |
| 1736371740 | 8.15 | 0.43 | 5.57 | 7.72 | 8.2 | 7.72 | 48 |
| 1736285400 | 7.72 | -0.22 | -2.77 | 8.2 | 8.94 | 7.72 | 1675 |
| 1736198940 | 7.94 | 0.07 | 0.89 | 7.87 | 9.15 | 7.87 | 1542 |
| 1735939800 | 7.87 | 0 | 0.00 | 7.87 | 7.87 | 7.87 | 0 |
| 1735853400 | 7.87 | 0.06 | 0.77 | 7.81 | 7.87 | 7.81 | 3119 |
| 1735594200 | 7.81 | -1.44 | -15.57 | 9.39 | 9.39 | 7.81 | 1028 |
| 1735334940 | 9.25 | 0.55 | 6.32 | 9.43 | 9.43 | 8.73 | 1118 |
| 1735248540 | 8.7 | 0 | 0.00 | 8.7 | 9.45 | 8.17 | 1827 |
| 1734989340 | 8.7 | -0.75 | -7.94 | 7.05 | 9.45 | 7.05 | 2897 |
| 1734730200 | 9.45 | 1.95 | 26.00 | 8.25 | 9.45 | 6.85 | 31918 |
| 1734643800 | 7.5 | 0.47 | 6.69 | 7.2 | 8.5 | 7 | 7578 |
| 1734557400 | 7.03 | -1.31 | -15.71 | 8.8699999 | 8.9 | 7 | 2622 |
| 1734470940 | 8.34 | -0.26 | -3.02 | 8.5399999 | 8.99 | 8.3 | 5376 |
| 1734384540 | 8.6 | -0.4 | -4.44 | 8.61 | 8.61 | 8.51 | 4682 |
| 1734125340 | 9 | 0.19 | 2.16 | 8.8 | 9.33 | 8.72 | 4507 |
| 1734039000 | 8.81 | -0.19 | -2.11 | 9.34 | 9.34 | 8.81 | 470 |
| 1733952540 | 9 | 0.2 | 2.27 | 8.7899999 | 9 | 8.7899999 | 151 |
| 1733866140 | 8.8 | 0 | 0.00 | 9.14 | 9.14 | 8.8 | 28 |
| 1733779740 | 8.8 | 0.08 | 0.92 | 8.76 | 9.17 | 8.76 | 651 |
| 1733520600 | 8.72 | -0.03 | -0.34 | 8.76 | 9.2 | 8.72 | 1507 |
| 1733434200 | 8.75 | -0.2 | -2.23 | 9.1199999 | 9.2899999 | 8.6 | 3981 |
| 1733347800 | 8.95 | -0.2 | -2.19 | 9.2899999 | 9.3 | 8.95 | 5822 |
| 1733261340 | 9.15 | -0.15 | -1.61 | 9.15 | 9.33 | 9.11 | 1427 |
| 1733174940 | 9.3 | -0.53 | -5.39 | 9.63 | 9.63 | 9.3 | 187 |
| 1732915740 | 9.83 | 0.47 | 5.02 | 9.2899999 | 9.83 | 9 | 6582 |
| 1732829400 | 9.36 | 0.34 | 3.77 | 9.03 | 9.41 | 8.88 | 9078 |
| 1732743000 | 9.02 | -0.01 | -0.11 | 9.4 | 9.4 | 9.02 | 122 |
| 1732656600 | 9.03 | 0.03 | 0.33 | 8.83 | 9.43 | 8.83 | 1370 |
| 1732570140 | 9 | -0.1 | -1.10 | 9.1 | 9.1 | 9 | 1147 |
| 1732310940 | 9.1 | 0 | 0.00 | 9.1 | 9.1 | 9.1 | 744 |
| 1732224600 | 9.1 | 0.01 | 0.11 | 9.05 | 9.56 | 9.01 | 383 |
| 1732051800 | 9.09 | -0.09 | -0.98 | 9.57 | 9.57 | 8.7 | 1669 |
| 1731965340 | 9.18 | 0.03 | 0.33 | 9.71 | 9.71 | 9.11 | 1944 |
| 1731619800 | 9.15 | -0.39 | -4.09 | 9.16 | 9.5399999 | 9.15 | 374 |
| 1731533400 | 9.5399999 | 0.39 | 4.26 | 9.55 | 9.55 | 9.15 | 123 |
| 1731446940 | 9.15 | 0.03 | 0.33 | 9.66 | 9.66 | 9.15 | 2134 |
| 1731360540 | 9.1199999 | -0.49 | -5.10 | 9.71 | 9.71 | 9.1199999 | 1022 |
| 1731101400 | 9.61 | 0.27 | 2.89 | 9.35 | 9.61 | 8.99 | 3330 |
| 1731014940 | 9.34 | -0.08 | -0.85 | 9.63 | 9.63 | 9.34 | 455 |
| 1730928600 | 9.42 | 0.01 | 0.11 | 9.42 | 9.42 | 9.42 | 38 |
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
