Premium
Suno Fazendas Fiagro Imobiliario Unica (SNFZ11)
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 | -0.19 | -1.93089430894 | 9.84 | 9.96 | 9.6 | 6455 | 9.68578363 | FU |
| 4 | -0.2 | -2.03045685279 | 9.85 | 9.97 | 9.6 | 18456 | 9.8349466 | FU |
| 12 | -0.29 | -2.91750503018 | 9.94 | 10.89 | 9.31 | 8251 | 9.85261189 | FU |
| 26 | -0.3 | -3.01507537688 | 9.95 | 10.89 | 9.31 | 13098 | 9.88205029 | FU |
| 52 | -0.35 | -3.5 | 10 | 10.89 | 9.31 | 14848 | 9.90303556 | FU |
| 156 | -0.35 | -3.5 | 10 | 10.89 | 9.31 | 14848 | 9.90303556 | FU |
| 260 | -0.35 | -3.5 | 10 | 10.89 | 9.31 | 14848 | 9.90303556 | FU |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741382940 | 9.65 | 0.05 | 0.52 | 9.6199999 | 9.95 | 9.6199999 | 5788 |
| 1741296540 | 9.6 | -0.2 | -2.04 | 9.8 | 9.96 | 9.6 | 10798 |
| 1741210140 | 9.8 | 0.01 | 0.10 | 9.84 | 9.85 | 9.78 | 3347 |
| 1740778200 | 9.7899999 | 0.01 | 0.10 | 9.84 | 9.85 | 9.7899999 | 5220 |
| 1740691740 | 9.78 | -0.02 | -0.20 | 9.81 | 9.84 | 9.78 | 3067 |
| 1740605400 | 9.8 | 0 | 0.00 | 9.8 | 9.85 | 9.7899999 | 2319 |
| 1740519000 | 9.8 | -0.07 | -0.71 | 9.9 | 9.9 | 9.7899999 | 3034 |
| 1740432540 | 9.8699999 | 0.02 | 0.20 | 9.9 | 9.92 | 9.77 | 5063 |
| 1740173400 | 9.85 | 0.09 | 0.92 | 9.86 | 9.86 | 9.8 | 3366 |
| 1740087000 | 9.76 | -0.14 | -1.41 | 9.9 | 9.97 | 9.76 | 6125 |
| 1740000540 | 9.9 | 0.13 | 1.33 | 9.77 | 9.9 | 9.77 | 754 |
| 1739914140 | 9.77 | 0.01 | 0.10 | 9.76 | 9.86 | 9.75 | 2209 |
| 1739827800 | 9.76 | -0.04 | -0.41 | 9.9 | 9.9 | 9.76 | 3157 |
| 1739568600 | 9.8 | -0.11 | -1.11 | 9.85 | 9.91 | 9.7899999 | 123432 |
| 1739482140 | 9.91 | 0.02 | 0.20 | 9.9 | 9.91 | 9.81 | 1319 |
| 1739395740 | 9.89 | 0 | 0.00 | 9.9 | 9.92 | 9.8 | 1426 |
| 1739309400 | 9.89 | 0.11 | 1.12 | 9.77 | 9.9 | 9.75 | 150237 |
| 1739222940 | 9.78 | -0.03 | -0.31 | 9.89 | 9.89 | 9.74 | 4863 |
| 1738963800 | 9.81 | 0.01 | 0.10 | 9.85 | 9.85 | 9.77 | 2476 |
| 1738877340 | 9.8 | -0.07 | -0.71 | 9.75 | 9.85 | 9.75 | 1623 |
| 1738790940 | 9.8699999 | 0.02 | 0.20 | 9.82 | 9.9 | 9.77 | 2501 |
| 1738704600 | 9.85 | 0.05 | 0.51 | 9.9 | 9.9 | 9.8 | 1905 |
| 1738618200 | 9.8 | -0.08 | -0.81 | 9.9 | 9.98 | 9.8 | 3149 |
| 1738358940 | 9.88 | 0.08 | 0.82 | 9.94 | 9.94 | 9.8 | 6579 |
| 1738272540 | 9.8 | -0.08 | -0.81 | 9.97 | 9.97 | 9.7899999 | 2497 |
| 1738186200 | 9.88 | -0.02 | -0.20 | 9.9 | 9.9 | 9.76 | 1854 |
| 1738099740 | 9.9 | 0 | 0.00 | 9.94 | 10.89 | 9.75 | 24380 |
| 1738013340 | 9.9 | 0.1 | 1.02 | 9.9 | 9.97 | 9.8 | 3027 |
| 1737754200 | 9.8 | -0.11 | -1.11 | 9.94 | 9.94 | 9.8 | 2186 |
| 1737667740 | 9.91 | 0.02 | 0.20 | 9.92 | 9.94 | 9.8 | 1236 |
| 1737581400 | 9.89 | 0 | 0.00 | 9.89 | 9.89 | 9.89 | 0 |
| 1737495000 | 9.89 | -0.08 | -0.80 | 9.97 | 10.1 | 9.8 | 3054 |
| 1737408600 | 9.97 | -0.03 | -0.30 | 10.1 | 10.48 | 9.8 | 4578 |
| 1737149400 | 10 | 0.02 | 0.20 | 9.99 | 10.48 | 9.31 | 3517 |
| 1737062940 | 9.98 | 0.08 | 0.81 | 10 | 10 | 9.8 | 5576 |
| 1736976540 | 9.9 | -0.13 | -1.30 | 10.01 | 10.09 | 9.85 | 4112 |
| 1736890140 | 10.03 | -0.02 | -0.20 | 10.08 | 10.08 | 9.85 | 1671 |
| 1736803740 | 10.05 | 0.07 | 0.70 | 10.08 | 10.08 | 9.8 | 1386 |
| 1736544540 | 9.98 | 0 | 0.00 | 9.98 | 10.1 | 9.83 | 1423 |
| 1736458140 | 9.98 | 0.02 | 0.20 | 9.9 | 10.23 | 9.85 | 1049 |
| 1736371740 | 9.96 | -0.13 | -1.29 | 10.15 | 10.25 | 9.91 | 1956 |
| 1736285400 | 10.09 | 0.08 | 0.80 | 10.12 | 10.25 | 9.96 | 507 |
| 1736198940 | 10.01 | -0.1 | -0.99 | 10.22 | 10.3 | 9.96 | 1277 |
| 1735939740 | 10.11 | -0.09 | -0.88 | 10.2 | 10.45 | 10 | 1113 |
| 1735853400 | 10.2 | 0.21 | 2.10 | 9.7899999 | 10.49 | 9.75 | 948 |
| 1735594200 | 9.99 | 0.04 | 0.40 | 9.95 | 10.29 | 9.95 | 1138 |
| 1735334940 | 9.95 | 0.06 | 0.61 | 9.89 | 10.5 | 9.76 | 5224 |
| 1735248540 | 9.89 | 0.09 | 0.92 | 9.85 | 9.9 | 9.8 | 3194 |
| 1734989340 | 9.8 | -0.05 | -0.51 | 9.85 | 9.85 | 9.73 | 2684 |
| 1734730200 | 9.85 | 0.1 | 1.03 | 9.75 | 9.91 | 9.75 | 1659 |
| 1734643800 | 9.75 | -0.08 | -0.81 | 9.85 | 9.8699999 | 9.71 | 1280 |
| 1734557400 | 9.83 | 0.1 | 1.03 | 9.9 | 9.9 | 9.7 | 1542 |
| 1734470940 | 9.73 | -0.18 | -1.82 | 9.9 | 9.9 | 9.7 | 2147 |
| 1734384540 | 9.91 | 0.08 | 0.81 | 9.89 | 9.95 | 9.7 | 2246 |
| 1734125340 | 9.83 | -0.07 | -0.71 | 9.94 | 9.94 | 9.76 | 3693 |
| 1734039000 | 9.9 | 0 | 0.00 | 9.91 | 9.92 | 9.77 | 2050 |
| 1733952540 | 9.9 | 0.06 | 0.61 | 9.71 | 9.91 | 9.71 | 1252 |
| 1733866140 | 9.84 | 0.01 | 0.10 | 9.91 | 9.91 | 9.7899999 | 2332 |
| 1733779740 | 9.83 | -0.1 | -1.01 | 10 | 10 | 9.8 | 2511 |
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
