Premium
Valora Renda Imobiliaria Fundo De Invest Imobiliario Respons Ltd (VGRI11)
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 | -0.12 | -1.62381596752 | 7.39 | 7.65 | 7.08 | 51083 | 7.3627831 | FU |
| 4 | -0.97 | -11.7718446602 | 8.24 | 8.45 | 7.08 | 75622 | 7.84208556 | FU |
| 12 | -1.88 | -20.5464480874 | 9.15 | 9.25 | 7.08 | 54384 | 8.39324749 | FU |
| 26 | -2.12 | -22.5772097977 | 9.39 | 10 | 7.08 | 59797 | 8.92134337 | FU |
| 52 | -2.73 | -27.3 | 10 | 10 | 7.08 | 52055 | 8.98529803 | FU |
| 156 | -2.73 | -27.3 | 10 | 10 | 7.08 | 52055 | 8.98529803 | FU |
| 260 | -2.73 | -27.3 | 10 | 10 | 7.08 | 52055 | 8.98529803 | FU |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734125340 | 7.27 | -0.1 | -1.36 | 7.22 | 7.6 | 7.2 | 33294 |
| 1734039000 | 7.37 | 0.17 | 2.36 | 7.1 | 7.65 | 7.08 | 77286 |
| 1733952540 | 7.2 | -0.12 | -1.64 | 7.4 | 7.42 | 7.11 | 39344 |
| 1733866140 | 7.32 | -0.03 | -0.41 | 7.15 | 7.43 | 7.15 | 26256 |
| 1733779740 | 7.35 | -0.13 | -1.74 | 7.56 | 7.59 | 7.23 | 47846 |
| 1733520600 | 7.48 | -0.07 | -0.93 | 7.39 | 7.64 | 7.3 | 64681 |
| 1733434200 | 7.55 | -0.19 | -2.45 | 7.75 | 7.82 | 7.22 | 42408 |
| 1733347800 | 7.74 | -0.15 | -1.90 | 7.97 | 8.05 | 7.21 | 73673 |
| 1733261340 | 7.89 | -0.06 | -0.75 | 7.98 | 7.98 | 7.88 | 22746 |
| 1733174940 | 7.95 | -0.25 | -3.05 | 8.1199999 | 8.1199999 | 7.9 | 25016 |
| 1732915740 | 8.2 | 0.22 | 2.76 | 8.02 | 8.2 | 7.9 | 54063 |
| 1732829400 | 7.98 | 0.05 | 0.63 | 8.01 | 8.17 | 7.93 | 66445 |
| 1732743000 | 7.93 | -0.07 | -0.88 | 8.08 | 8.17 | 7.9 | 470935 |
| 1732656600 | 8 | -0.01 | -0.12 | 8.02 | 8.09 | 7.97 | 90264 |
| 1732570140 | 8.01 | 0.11 | 1.39 | 7.98 | 8.09 | 7.95 | 90619 |
| 1732310940 | 7.9 | -0.15 | -1.86 | 8.07 | 8.17 | 7.9 | 52567 |
| 1732224600 | 8.05 | -0.17 | -2.07 | 8.31 | 8.32 | 8 | 51979 |
| 1732051800 | 8.22 | -0.02 | -0.24 | 8.24 | 8.34 | 8.17 | 29430 |
| 1731965340 | 8.24 | 0 | 0.00 | 8.24 | 8.45 | 8.22 | 35633 |
| 1731619800 | 8.24 | 0.12 | 1.48 | 8.17 | 8.24 | 8.05 | 36839 |
| 1731533400 | 8.1199999 | 0.04 | 0.50 | 8.1 | 8.23 | 8.08 | 26961 |
| 1731446940 | 8.08 | -0.1 | -1.22 | 8.24 | 8.24 | 8.08 | 15756 |
| 1731360540 | 8.18 | -0.06 | -0.73 | 8.24 | 8.27 | 8.15 | 20823 |
| 1731101400 | 8.24 | -0.03 | -0.36 | 8.31 | 8.35 | 8.1199999 | 29980 |
| 1731014940 | 8.27 | 0.18 | 2.22 | 8.18 | 8.4 | 8.14 | 21892 |
| 1730928600 | 8.09 | -0.25 | -3.00 | 8.34 | 8.51 | 8.01 | 84139 |
| 1730842200 | 8.34 | -0.24 | -2.80 | 8.67 | 8.67 | 8.31 | 32066 |
| 1730755800 | 8.58 | 0.01 | 0.12 | 8.6199999 | 8.7 | 8.46 | 35255 |
| 1730496600 | 8.57 | -0.18 | -2.06 | 8.74 | 8.74 | 8.4 | 33637 |
| 1730410200 | 8.75 | 0 | 0.00 | 8.75 | 8.75 | 8.6 | 55059 |
| 1730323800 | 8.75 | 0 | 0.00 | 8.75 | 8.75 | 8.6199999 | 25156 |
| 1730237340 | 8.75 | -0.07 | -0.79 | 8.82 | 8.82 | 8.7 | 53717 |
| 1730151000 | 8.82 | 0 | 0.00 | 8.9 | 8.97 | 8.76 | 61287 |
| 1729891800 | 8.82 | -0.03 | -0.34 | 8.7 | 8.94 | 8.69 | 149589 |
| 1729805400 | 8.85 | -0.05 | -0.56 | 8.97 | 8.97 | 8.7 | 42995 |
| 1729719000 | 8.9 | -0.1 | -1.11 | 9.08 | 9.08 | 8.8 | 38223 |
| 1729632600 | 9 | -0.05 | -0.55 | 9.08 | 9.08 | 8.85 | 43777 |
| 1729546140 | 9.05 | 0.08 | 0.89 | 8.99 | 9.14 | 8.7899999 | 62594 |
| 1729287000 | 8.97 | 0.08 | 0.90 | 8.98 | 8.99 | 8.86 | 17843 |
| 1729200540 | 8.89 | -0.06 | -0.67 | 8.99 | 8.99 | 8.77 | 29761 |
| 1729114140 | 8.95 | 0.01 | 0.11 | 8.94 | 8.99 | 8.7899999 | 35249 |
| 1729027740 | 8.94 | -0.06 | -0.67 | 9.05 | 9.05 | 8.77 | 35935 |
| 1728941340 | 9 | 0.04 | 0.45 | 8.96 | 9 | 8.91 | 18914 |
| 1728682200 | 8.96 | 0.03 | 0.34 | 8.93 | 8.97 | 8.83 | 18432 |
| 1728595740 | 8.93 | 0.01 | 0.11 | 8.92 | 8.93 | 8.82 | 32964 |
| 1728509400 | 8.92 | -0.05 | -0.56 | 9.03 | 9.03 | 8.88 | 21955 |
| 1728422940 | 8.97 | -0.01 | -0.11 | 9.03 | 9.03 | 8.9 | 45615 |
| 1728336600 | 8.98 | 0.01 | 0.11 | 9.08 | 9.08 | 8.91 | 26001 |
| 1728077400 | 8.97 | 0.05 | 0.56 | 9 | 9.09 | 8.88 | 40752 |
| 1727991000 | 8.92 | -0.17 | -1.87 | 9.1 | 9.24 | 8.89 | 76332 |
| 1727904540 | 9.09 | 0.19 | 2.13 | 8.97 | 9.23 | 8.91 | 59975 |
| 1727818200 | 8.9 | -0.1 | -1.11 | 8.8699999 | 8.99 | 8.74 | 49398 |
| 1727731800 | 9 | -0.02 | -0.22 | 9 | 9.1199999 | 8.82 | 78852 |
| 1727472600 | 9.02 | 0.02 | 0.22 | 9.09 | 9.13 | 8.91 | 62004 |
| 1727386140 | 9 | -0.11 | -1.21 | 9.02 | 9.15 | 9 | 58354 |
| 1727299740 | 9.11 | 0.01 | 0.11 | 9.1 | 9.17 | 9.01 | 38774 |
| 1727213400 | 9.1 | 0.01 | 0.11 | 9.14 | 9.18 | 9.05 | 25786 |
| 1727127000 | 9.09 | 0.08 | 0.89 | 9.02 | 9.24 | 9.02 | 20118 |
| 1726867800 | 9.01 | -0.2 | -2.17 | 9.15 | 9.25 | 9.01 | 130345 |
| 1726781400 | 9.21 | -0.03 | -0.32 | 9.25 | 9.25 | 9.07 | 24707 |
| 1726695000 | 9.24 | 0.07 | 0.76 | 9.07 | 9.3 | 9.07 | 49114 |
| 1726608600 | 9.17 | 0.01 | 0.11 | 9.16 | 9.28 | 9.06 | 26223 |
| 1726522200 | 9.16 | -0.36 | -3.78 | 9.5 | 9.5 | 8.9 | 139667 |
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
