Premium
Cpv Energia Fundo De Investimento Imobil Responsabilidade Ltd (RENV11)
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 | -0.08 | -1.11265646732 | 7.19 | 7.19 | 6.76 | 148 | 7.15140731 | FU |
| 4 | -0.37 | -4.94652406417 | 7.48 | 7.5 | 6.76 | 692 | 7.1808534 | FU |
| 12 | -0.5 | -6.5703022339 | 7.61 | 8 | 4.76 | 1569 | 6.77738803 | FU |
| 26 | -2.7 | -27.5229357798 | 9.81 | 10.35 | 4.76 | 2131 | 8.76858771 | FU |
| 52 | -3.25 | -31.3706563707 | 10.36 | 12 | 4.76 | 3902 | 9.7002526 | FU |
| 156 | -3.25 | -31.3706563707 | 10.36 | 12 | 4.76 | 3902 | 9.7002526 | FU |
| 260 | -3.25 | -31.3706563707 | 10.36 | 12 | 4.76 | 3902 | 9.7002526 | FU |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745875800 | 7.11 | -0.04 | -0.56 | 7.16 | 7.16 | 6.84 | 240 |
| 1745616600 | 7.15 | -0.03 | -0.42 | 7.18 | 7.18 | 6.99 | 89 |
| 1745530200 | 7.18 | 0 | 0.00 | 7 | 7.18 | 7 | 77 |
| 1745443740 | 7.18 | 0.01 | 0.14 | 7.18 | 7.19 | 6.91 | 167 |
| 1745357400 | 7.17 | -0.01 | -0.14 | 7.19 | 7.19 | 7.17 | 166 |
| 1744925400 | 7.18 | 0 | 0.00 | 7.19 | 7.19 | 6.93 | 16 |
| 1744839000 | 7.18 | 0.04 | 0.56 | 7.19 | 7.19 | 7 | 167 |
| 1744752600 | 7.14 | 0 | 0.00 | 7.14 | 7.14 | 7.14 | 19 |
| 1744666200 | 7.14 | -0.04 | -0.56 | 7.18 | 7.18 | 7.14 | 2336 |
| 1744407000 | 7.18 | 0 | 0.00 | 7.19 | 7.19 | 6.91 | 15 |
| 1744320600 | 7.18 | 0 | 0.00 | 7.18 | 7.18 | 6.76 | 9 |
| 1744234200 | 7.18 | 0 | 0.00 | 7.19 | 7.19 | 6.76 | 35 |
| 1744147800 | 7.18 | -0.01 | -0.14 | 7.15 | 7.19 | 7.02 | 1714 |
| 1744061400 | 7.19 | 0 | 0.00 | 7.19 | 7.19 | 7.19 | 1 |
| 1743802200 | 7.19 | 0.09 | 1.27 | 7.1 | 7.19 | 7 | 4540 |
| 1743715800 | 7.1 | -0.25 | -3.40 | 7.35 | 7.35 | 7.01 | 1713 |
| 1743629400 | 7.35 | -0.15 | -2.00 | 7.17 | 7.5 | 7.16 | 1007 |
| 1743542940 | 7.5 | 0.21 | 2.88 | 7.48 | 7.5 | 7.48 | 145 |
| 1743456600 | 7.29 | 0.04 | 0.55 | 7.25 | 7.47 | 7 | 2445 |
| 1743197400 | 7.25 | 0.25 | 3.57 | 6.76 | 7.25 | 6.55 | 3147 |
| 1743111000 | 7 | -0.25 | -3.45 | 7.25 | 7.25 | 6.76 | 191 |
| 1743024600 | 7.25 | 0 | 0.00 | 7.25 | 7.25 | 7.25 | 171 |
| 1742938200 | 7.25 | 0.24 | 3.42 | 6.79 | 7.25 | 6.74 | 1766 |
| 1742851740 | 7.01 | 0.24 | 3.55 | 7.21 | 7.24 | 6.78 | 3194 |
| 1742592600 | 6.77 | -0.48 | -6.62 | 7.25 | 7.25 | 6.77 | 1583 |
| 1742506200 | 7.25 | 0.01 | 0.14 | 7.05 | 7.49 | 7.05 | 945 |
| 1742419800 | 7.24 | -0.21 | -2.82 | 7.49 | 7.49 | 7 | 201 |
| 1742333400 | 7.45 | -0.04 | -0.53 | 7.5 | 7.9 | 7.25 | 97 |
| 1742247000 | 7.49 | -0.21 | -2.73 | 7.79 | 7.96 | 7 | 304 |
| 1741987800 | 7.7 | 0.91 | 13.40 | 7.1 | 7.7 | 6.79 | 6587 |
| 1741901400 | 6.79 | -1.17 | -14.70 | 6.83 | 7.85 | 6.68 | 115 |
| 1741814940 | 7.96 | 1.69 | 26.95 | 6.25 | 8 | 6.25 | 937 |
| 1741728600 | 6.2699999 | 0.04 | 0.64 | 6.23 | 7.15 | 6.23 | 27 |
| 1741642140 | 6.23 | -1.54 | -19.82 | 7.77 | 7.77 | 6.23 | 349 |
| 1741382940 | 7.77 | -0.13 | -1.65 | 7.9 | 7.9 | 6.97 | 164 |
| 1741296540 | 7.9 | 1.8 | 29.51 | 7 | 7.9 | 7 | 6594 |
| 1741210140 | 6.1 | 0.1 | 1.67 | 5.65 | 6.1 | 5.65 | 386 |
| 1740778200 | 6 | -1.44 | -19.35 | 7.4 | 7.4 | 6 | 848 |
| 1740691740 | 7.44 | 1.86 | 33.33 | 5.58 | 7.51 | 5.3 | 15352 |
| 1740605400 | 5.58 | 0.19 | 3.53 | 5.28 | 5.69 | 5.28 | 2811 |
| 1740519000 | 5.39 | -0.97 | -15.25 | 6.36 | 6.36 | 5.11 | 6828 |
| 1740432540 | 6.36 | 0.11 | 1.76 | 6.49 | 6.49 | 6.36 | 15 |
| 1740173400 | 6.25 | 1.25 | 25.00 | 5.4 | 6.25 | 5.2 | 1192 |
| 1740087000 | 5 | -1.7 | -25.37 | 6.69 | 6.69 | 5 | 11178 |
| 1740000540 | 6.7 | 0.3 | 4.69 | 6.4 | 6.7 | 6 | 148 |
| 1739914140 | 6.4 | 0 | 0.00 | 6.47 | 6.6 | 6.1 | 572 |
| 1739827800 | 6.4 | -0.42 | -6.16 | 6.82 | 6.82 | 6.2 | 335 |
| 1739568600 | 6.82 | -0.01 | -0.15 | 6.83 | 6.83 | 6.25 | 686 |
| 1739482140 | 6.83 | 0.58 | 9.28 | 6.25 | 6.83 | 5.71 | 307 |
| 1739395740 | 6.25 | -0.05 | -0.79 | 6.83 | 6.83 | 4.76 | 372 |
| 1739309400 | 6.3 | -0.53 | -7.76 | 6.85 | 6.85 | 6.3 | 61 |
| 1739222940 | 6.83 | -0.02 | -0.29 | 6.85 | 6.85 | 6.25 | 98 |
| 1738963800 | 6.85 | 0 | 0.00 | 6.85 | 6.85 | 6.25 | 3173 |
| 1738877340 | 6.85 | 0.35 | 5.38 | 7.1 | 7.1 | 6.8 | 257 |
| 1738790940 | 6.5 | -1.5 | -18.75 | 8 | 8 | 6.21 | 1927 |
| 1738704600 | 8 | 0 | 0.00 | 7.61 | 8 | 7.05 | 65 |
| 1738618200 | 8 | 0 | 0.00 | 7.26 | 8.15 | 7.2 | 812 |
| 1738358940 | 8 | 0.49 | 6.52 | 8 | 8 | 8 | 1 |
| 1738272540 | 7.51 | 0.01 | 0.13 | 7.2 | 8.89 | 6.99 | 262 |
| 1738186200 | 7.5 | 0 | 0.00 | 8 | 8.38 | 7.21 | 649 |
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
