Premium
V2 Recebiveis Imobiliarios Fundo De Investimento Imobiliario (VVCR11)
BOV
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.01 | -0.10111223458 | 9.89 | 10 | 9.11 | 1905 | 9.92265358 | FU |
| 4 | -0.07 | -0.70351758794 | 9.95 | 10 | 9.11 | 29534 | 9.9194183 | FU |
| 12 | -0.02 | -0.20202020202 | 9.9 | 10.01 | 9.11 | 20826 | 9.94192089 | FU |
| 26 | -0.33 | -3.23212536729 | 10.21 | 10.21 | 9.07 | 17298 | 9.92269036 | FU |
| 52 | -1.29 | -11.5487914056 | 11.17 | 12 | 9.07 | 11264 | 10.00413609 | FU |
| 156 | -1.6 | -13.93728223 | 11.48 | 12 | 9.07 | 9681 | 10.10438659 | FU |
| 260 | -1.6 | -13.93728223 | 11.48 | 12 | 9.07 | 9681 | 10.10438659 | FU |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1726867800 | 9.88 | 0 | 0.00 | 9.89 | 9.89 | 9.88 | 1080 |
| 1726781400 | 9.88 | -0.12 | -1.20 | 10 | 10 | 9.88 | 2235 |
| 1726695000 | 10 | 0.11 | 1.11 | 9.78 | 10 | 9.11 | 3357 |
| 1726608600 | 9.89 | 0.01 | 0.10 | 9.88 | 9.94 | 9.88 | 335 |
| 1726522200 | 9.88 | 0 | 0.00 | 9.98 | 9.99 | 9.88 | 330 |
| 1726263000 | 9.88 | 0 | 0.00 | 9.89 | 9.95 | 9.88 | 3266 |
| 1726176540 | 9.88 | 0 | 0.00 | 9.88 | 9.9 | 9.88 | 393 |
| 1726090140 | 9.88 | -0.01 | -0.10 | 9.88 | 9.9 | 9.88 | 1860 |
| 1726003740 | 9.89 | -0.01 | -0.10 | 9.9 | 9.95 | 9.89 | 3423 |
| 1725917400 | 9.9 | -0.05 | -0.50 | 9.95 | 9.95 | 9.9 | 217 |
| 1725658200 | 9.95 | 0 | 0.00 | 9.9 | 9.96 | 9.9 | 199 |
| 1725571800 | 9.95 | -0.01 | -0.10 | 9.96 | 9.96 | 9.9 | 70 |
| 1725485400 | 9.96 | 0.14 | 1.43 | 9.82 | 9.96 | 9.78 | 2983 |
| 1725399000 | 9.82 | -0.13 | -1.31 | 9.75 | 9.95 | 9.75 | 526 |
| 1725312600 | 9.95 | 0.03 | 0.30 | 9.9 | 9.97 | 9.9 | 899 |
| 1725053400 | 9.92 | 0.02 | 0.20 | 9.92 | 9.92 | 9.9 | 532233 |
| 1724967000 | 9.9 | -0.02 | -0.20 | 9.95 | 9.95 | 9.9 | 1306 |
| 1724880600 | 9.92 | 0.16 | 1.64 | 9.91 | 9.92 | 9.75 | 1896 |
| 1724794140 | 9.76 | -0.16 | -1.61 | 9.95 | 9.95 | 9.74 | 1546 |
| 1724707740 | 9.92 | 0 | 0.00 | 9.9 | 9.92 | 9.73 | 33045 |
| 1724448600 | 9.92 | 0 | 0.00 | 9.95 | 9.95 | 9.9 | 566 |
| 1724362140 | 9.92 | 0.02 | 0.20 | 9.95 | 9.95 | 9.9 | 359 |
| 1724275740 | 9.9 | 0 | 0.00 | 9.9 | 9.95 | 9.9 | 774 |
| 1724189340 | 9.9 | 0 | 0.00 | 9.94 | 9.94 | 9.9 | 197 |
| 1724102940 | 9.9 | -0.05 | -0.50 | 9.94 | 9.94 | 9.7 | 1752 |
| 1723843800 | 9.95 | 0 | 0.00 | 9.95 | 9.95 | 9.91 | 3802 |
| 1723757340 | 9.95 | 0.04 | 0.40 | 9.81 | 9.95 | 9.81 | 194 |
| 1723671000 | 9.91 | -0.04 | -0.40 | 9.91 | 9.95 | 9.91 | 85 |
| 1723584600 | 9.95 | 0.05 | 0.51 | 9.96 | 9.96 | 9.9 | 400 |
| 1723498200 | 9.9 | -0.03 | -0.30 | 9.9 | 9.93 | 9.9 | 599 |
| 1723239000 | 9.93 | 0.02 | 0.20 | 9.95 | 9.95 | 9.68 | 4797 |
| 1723152600 | 9.91 | 0.12 | 1.23 | 9.75 | 9.95 | 9.75 | 259 |
| 1723066200 | 9.7899999 | 0 | 0.00 | 9.7899999 | 9.7899999 | 9.76 | 213 |
| 1722979740 | 9.7899999 | -0.02 | -0.20 | 9.91 | 9.94 | 9.7899999 | 413 |
| 1722893400 | 9.81 | -0.14 | -1.41 | 9.95 | 9.96 | 9.68 | 1963 |
| 1722634200 | 9.95 | 0 | 0.00 | 9.96 | 9.96 | 9.95 | 389 |
| 1722547800 | 9.95 | 0 | 0.00 | 9.96 | 9.96 | 9.95 | 2609 |
| 1722461400 | 9.95 | 0 | 0.00 | 9.95 | 9.96 | 9.9 | 1466 |
| 1722374940 | 9.95 | 0.13 | 1.32 | 9.9 | 9.96 | 9.8 | 4818 |
| 1722288600 | 9.82 | -0.14 | -1.41 | 9.84 | 9.94 | 9.81 | 196 |
| 1722029400 | 9.96 | 0 | 0.00 | 9.96 | 9.96 | 9.95 | 2686 |
| 1721943000 | 9.96 | 0 | 0.00 | 9.96 | 9.96 | 9.95 | 2679 |
| 1721856600 | 9.96 | 0.01 | 0.10 | 9.95 | 9.97 | 9.95 | 496 |
| 1721770140 | 9.95 | 0 | 0.00 | 9.95 | 9.98 | 9.95 | 5350 |
| 1721683800 | 9.95 | -0.01 | -0.10 | 9.95 | 9.96 | 9.95 | 753 |
| 1721424600 | 9.96 | 0.01 | 0.10 | 9.95 | 9.96 | 9.95 | 2758 |
| 1721338200 | 9.95 | 0.03 | 0.30 | 9.72 | 9.96 | 9.72 | 8984 |
| 1721251800 | 9.92 | -0.03 | -0.30 | 9.8699999 | 9.98 | 9.8699999 | 60797 |
| 1721165340 | 9.95 | -0.02 | -0.20 | 9.95 | 9.97 | 9.7899999 | 1327 |
| 1721079000 | 9.97 | 0 | 0.00 | 9.95 | 9.97 | 9.95 | 220 |
| 1720819800 | 9.97 | 0 | 0.00 | 9.97 | 9.97 | 9.95 | 2835 |
| 1720733400 | 9.97 | -0.02 | -0.20 | 9.96 | 9.99 | 9.95 | 2565 |
| 1720647000 | 9.99 | 0.03 | 0.30 | 9.95 | 9.99 | 9.95 | 58388 |
| 1720560540 | 9.96 | -0.03 | -0.30 | 10 | 10 | 9.96 | 2685 |
| 1720474200 | 9.99 | 0.03 | 0.30 | 9.98 | 9.99 | 9.95 | 12778 |
| 1720215000 | 9.96 | 0 | 0.00 | 9.96 | 10 | 9.96 | 13841 |
| 1720128540 | 9.96 | 0 | 0.00 | 9.98 | 9.98 | 9.47 | 280548 |
| 1720042200 | 9.96 | 0 | 0.00 | 9.96 | 10 | 9.96 | 81940 |
| 1719955800 | 9.96 | 0 | 0.00 | 10.01 | 10.01 | 9.96 | 231 |
| 1719869400 | 9.96 | -0.03 | -0.30 | 9.99 | 10.01 | 9.96 | 930 |
| 1719610200 | 9.99 | 0.08 | 0.81 | 9.9 | 9.99 | 9.9 | 90816 |
| 1719523800 | 9.91 | -0.08 | -0.80 | 9.91 | 9.91 | 9.9 | 1128 |
| 1719437400 | 9.99 | 0.07 | 0.71 | 9.9 | 10 | 9.9 | 1302 |
| 1719351000 | 9.92 | 0.01 | 0.10 | 9.91 | 9.94 | 9.9 | 214 |
| 1719264600 | 9.91 | 0.01 | 0.10 | 9.91 | 9.93 | 9.84 | 183 |
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
