Premium
Valora Re Iii Fundo DE Investimento Imobiliario (VGIR11)
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 | -0.03 | -0.328227571116 | 9.14 | 9.22 | 8.97 | 426415 | 9.11418662 | FU |
| 4 | -0.02 | -0.219058050383 | 9.13 | 9.23 | 8.77 | 529802 | 9.03293044 | FU |
| 12 | -0.29 | -3.08510638298 | 9.4 | 9.61 | 8.12 | 615479 | 9.05219984 | FU |
| 26 | -0.66 | -6.75537359263 | 9.77 | 10.18 | 8.12 | 575541 | 9.43192991 | FU |
| 52 | -0.67 | -6.85071574642 | 9.78 | 10.18 | 8.12 | 477376 | 9.59385407 | FU |
| 156 | -91.8 | -90.972153404 | 100.91 | 102 | 8.12 | 366671 | 10.75223346 | FU |
| 260 | -96.79 | -91.3975448536 | 105.9 | 106.35 | 8.12 | 223999 | 12.36803919 | FU |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739568600 | 9.13 | 0.11 | 1.22 | 9.02 | 9.14 | 9.02 | 404790 |
| 1739482140 | 9.02 | -0.12 | -1.31 | 8.99 | 9.08 | 8.97 | 458143 |
| 1739395740 | 9.14 | 0.03 | 0.33 | 9.1 | 9.17 | 9.1 | 311087 |
| 1739309400 | 9.11 | -0.08 | -0.87 | 9.19 | 9.19 | 9.0399999 | 448843 |
| 1739222940 | 9.19 | 0.09 | 0.99 | 9.1199999 | 9.22 | 9.1 | 555183 |
| 1738963800 | 9.1 | -0.01 | -0.11 | 9.14 | 9.16 | 9.07 | 358819 |
| 1738877340 | 9.11 | 0.04 | 0.44 | 9.1 | 9.17 | 9.06 | 406313 |
| 1738790940 | 9.07 | 0.05 | 0.55 | 9.02 | 9.11 | 8.98 | 479969 |
| 1738704600 | 9.02 | 0.01 | 0.11 | 9.09 | 9.23 | 8.92 | 1061325 |
| 1738618200 | 9.01 | 0.02 | 0.22 | 8.99 | 9.06 | 8.93 | 417283 |
| 1738358940 | 8.99 | 0.1 | 1.12 | 8.94 | 9.03 | 8.9 | 489210 |
| 1738272540 | 8.89 | -0.08 | -0.89 | 8.98 | 8.98 | 8.83 | 607004 |
| 1738186200 | 8.97 | -0.03 | -0.33 | 9 | 9.03 | 8.9 | 404656 |
| 1738099740 | 9 | 0.01 | 0.11 | 8.95 | 9.15 | 8.95 | 623237 |
| 1738013340 | 8.99 | -0.03 | -0.33 | 9.02 | 9.08 | 8.92 | 525150 |
| 1737754200 | 9.02 | -0.02 | -0.22 | 9.05 | 9.1 | 8.97 | 365450 |
| 1737667740 | 9.0399999 | 0.02 | 0.22 | 9.1 | 9.14 | 9 | 400423 |
| 1737581400 | 9.02 | 0 | 0.00 | 9.02 | 9.02 | 9.02 | 0 |
| 1737495000 | 9.02 | 0.01 | 0.11 | 9 | 9.13 | 9 | 694871 |
| 1737408600 | 9.01 | -0.03 | -0.33 | 9 | 9.14 | 8.92 | 740029 |
| 1737149400 | 9.0399999 | -0.13 | -1.42 | 9.13 | 9.19 | 8.77 | 719246 |
| 1737062940 | 9.17 | -0.01 | -0.11 | 9.2 | 9.27 | 9.1 | 517113 |
| 1736976540 | 9.18 | 0.01 | 0.11 | 9.15 | 9.26 | 9.01 | 749205 |
| 1736890140 | 9.17 | -0.19 | -2.03 | 9.17 | 9.31 | 9.16 | 388324 |
| 1736803740 | 9.36 | -0.06 | -0.64 | 9.49 | 9.49 | 9.36 | 343128 |
| 1736544540 | 9.42 | 0.02 | 0.21 | 9.5 | 9.5399999 | 9.35 | 493242 |
| 1736458140 | 9.4 | -0.02 | -0.21 | 9.42 | 9.53 | 9.3699999 | 609030 |
| 1736371740 | 9.42 | 0.02 | 0.21 | 9.4 | 9.46 | 9.3699999 | 325071 |
| 1736285400 | 9.4 | -0.02 | -0.21 | 9.34 | 9.46 | 9.34 | 408460 |
| 1736198940 | 9.42 | 0.09 | 0.96 | 9.33 | 9.47 | 9.32 | 477610 |
| 1735939740 | 9.33 | 0.01 | 0.11 | 9.35 | 9.4 | 9.3 | 344235 |
| 1735853400 | 9.32 | 0.03 | 0.32 | 9.35 | 9.4 | 9.25 | 406975 |
| 1735594200 | 9.2899999 | 0.13 | 1.42 | 9.2 | 9.2899999 | 9.16 | 346939 |
| 1735334940 | 9.16 | 0.11 | 1.22 | 9.05 | 9.28 | 9.05 | 790522 |
| 1735248540 | 9.05 | 0.28 | 3.19 | 8.77 | 9.05 | 8.77 | 568094 |
| 1734989340 | 8.77 | 0.29 | 3.42 | 8.41 | 8.92 | 8.35 | 799545 |
| 1734730200 | 8.48 | 0.12 | 1.44 | 8.33 | 8.68 | 8.3 | 707707 |
| 1734643800 | 8.36 | 0.06 | 0.72 | 8.28 | 8.43 | 8.1199999 | 958135 |
| 1734557400 | 8.3 | -0.23 | -2.70 | 8.5 | 8.52 | 8.14 | 1137819 |
| 1734470940 | 8.53 | -0.19 | -2.18 | 8.69 | 8.72 | 8.44 | 731632 |
| 1734384540 | 8.72 | -0.11 | -1.25 | 8.83 | 8.85 | 8.66 | 739105 |
| 1734125340 | 8.83 | 0.07 | 0.80 | 8.72 | 8.85 | 8.7 | 880986 |
| 1734039000 | 8.76 | -0.03 | -0.34 | 8.68 | 8.8 | 8.67 | 640662 |
| 1733952540 | 8.7899999 | -0.01 | -0.11 | 8.8 | 8.8699999 | 8.7 | 698951 |
| 1733866140 | 8.8 | -0.19 | -2.11 | 9 | 9.0399999 | 8.8 | 826657 |
| 1733779740 | 8.99 | -0.12 | -1.32 | 9.11 | 9.19 | 8.97 | 872112 |
| 1733520600 | 9.11 | 0.09 | 1.00 | 9.01 | 9.19 | 8.99 | 863811 |
| 1733434200 | 9.02 | -0.26 | -2.80 | 9.28 | 9.28 | 9.01 | 1138632 |
| 1733347800 | 9.28 | -0.18 | -1.90 | 9.47 | 9.5 | 9.28 | 755847 |
| 1733261340 | 9.46 | -0.04 | -0.42 | 9.5 | 9.55 | 9.45 | 563784 |
| 1733174940 | 9.5 | 0.06 | 0.64 | 9.44 | 9.61 | 9.41 | 1221622 |
| 1732915740 | 9.44 | 0.09 | 0.96 | 9.35 | 9.5 | 9.32 | 823796 |
| 1732829400 | 9.35 | -0.05 | -0.53 | 9.39 | 9.41 | 9.34 | 434836 |
| 1732743000 | 9.4 | -0.08 | -0.84 | 9.5 | 9.5 | 9.39 | 575174 |
| 1732656600 | 9.48 | 0.04 | 0.42 | 9.45 | 9.5 | 9.4 | 649003 |
| 1732570140 | 9.44 | -0.03 | -0.32 | 9.47 | 9.57 | 9.43 | 506992 |
| 1732310940 | 9.47 | 0.09 | 0.96 | 9.4 | 9.57 | 9.39 | 490375 |
| 1732224600 | 9.38 | -0.06 | -0.64 | 9.4 | 9.47 | 9.36 | 514816 |
| 1732051800 | 9.44 | -0.02 | -0.21 | 9.46 | 9.47 | 9.36 | 517494 |
| 1731965340 | 9.46 | -0.1 | -1.05 | 9.58 | 9.58 | 9.46 | 512342 |
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
