IMOB

Datos Históricos BM&FBOVESPA Real Estate

IMOB Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
09 Dic 2022 646.42 -2.71 -0.42% 649.13 653.08 639.84 0
08 Dic 2022 649.13 -18.42 -2.76% 667.42 667.42 643.43 0
07 Dic 2022 667.55 3.38 0.51% 664.07 675.07 661.07 0
06 Dic 2022 664.17 4.22 0.64% 660.50 667.04 655.76 0
05 Dic 2022 659.95 -29.72 -4.31% 689.66 689.66 657.79 0
02 Dic 2022 689.67 19.00 2.83% 670.66 695.77 670.66 0
01 Dic 2022 670.67 -16.00 -2.33% 686.56 686.56 665.80 0
30 Nov 2022 686.67 -4.71 -0.68% 691.39 693.25 665.58 0
29 Nov 2022 691.38 20.92 3.12% 670.47 696.42 670.46 0
28 Nov 2022 670.46 -4.52 -0.67% 674.99 680.78 668.28 0
25 Nov 2022 674.98 -25.07 -3.58% 700.01 700.42 670.90 0
24 Nov 2022 700.05 28.10 4.18% 672.25 703.00 672.25 0
23 Nov 2022 671.95 -24.97 -3.58% 680.64 680.64 663.56 0
22 Nov 2022 696.92 0.00 +0.00% 662.53 699.79 662.52 0
22 Nov 2022 696.92 0.00 0.0% 662.53 699.79 662.52 0
21 Nov 2022 696.92 34.41 5.19% 662.53 699.79 662.52 0
18 Nov 2022 662.51 2.31 0.35% 660.22 698.33 660.01 0
17 Nov 2022 660.20 -12.55 -1.87% 672.75 672.75 627.58 0
16 Nov 2022 672.75 -33.19 -4.7% 706.01 706.70 664.58 0
15 Nov 2022 705.94 0.00 +0.00% 696.49 713.81 693.56 0
14 Nov 2022 705.94 9.46 1.36% 696.49 713.81 693.56 0
11 Nov 2022 696.48 -23.87 -3.31% 720.28 730.92 690.09 0
10 Nov 2022 720.35 -65.13 -8.29% 785.39 785.40 714.97 0
09 Nov 2022 785.48 -11.46 -1.44% 796.94 804.44 782.40 0
08 Nov 2022 796.94 -2.34 -0.29% 799.28 807.47 783.73 0
07 Nov 2022 799.28 -35.90 -4.3% 835.18 835.18 797.52 0
04 Nov 2022 835.18 -2.80 -0.33% 838.36 849.04 835.14 0
03 Nov 2022 837.98 9.80 1.18% 828.16 844.52 810.54 0
02 Nov 2022 828.18 0.00 +0.00% 823.07 838.38 810.29 0
01 Nov 2022 828.18 5.14 0.62% 823.07 838.38 810.29 0
31 Oct 2022 823.04 32.72 4.14% 789.93 825.47 782.31 0
28 Oct 2022 790.32 5.62 0.72% 784.44 791.93 776.55 0
27 Oct 2022 784.70 27.10 3.58% 757.63 794.32 757.63 0
26 Oct 2022 757.60 -23.18 -2.97% 780.25 780.25 755.14 0
25 Oct 2022 780.78 -8.46 -1.07% 789.26 790.72 775.15 0
24 Oct 2022 789.24 -16.10 -2.0% 804.97 805.43 787.61 0
21 Oct 2022 805.34 10.35 1.3% 794.84 812.74 787.71 0
20 Oct 2022 794.99 -5.05 -0.63% 800.17 807.36 786.82 0
19 Oct 2022 800.04 -9.60 -1.19% 809.64 809.90 794.45 0
18 Oct 2022 809.64 6.93 0.86% 802.72 814.68 801.15 0
17 Oct 2022 802.71 -2.80 -0.35% 805.51 815.70 802.27 0
14 Oct 2022 805.51 -10.84 -1.33% 816.35 820.89 803.67 0
13 Oct 2022 816.35 -6.86 -0.83% 822.76 823.82 804.36 0
12 Oct 2022 823.21 0.00 +0.00% 831.72 834.57 819.40 0
11 Oct 2022 823.21 -8.83 -1.06% 831.72 834.57 819.40 10,192,200
10 Oct 2022 832.04 -3.87 -0.46% 835.90 837.99 823.53 8,145,600
07 Oct 2022 835.91 -11.01 -1.3% 846.92 846.92 833.07 8,327,700
06 Oct 2022 846.92 1.85 0.22% 845.06 853.81 843.81 8,962,700
05 Oct 2022 845.07 1.25 0.15% 843.82 852.94 834.48 8,910,900
04 Oct 2022 843.82 -8.88 -1.04% 852.74 867.67 838.01 14,872,700
03 Oct 2022 852.70 47.13 5.85% 805.58 855.20 805.58 25,433,700
30 Sep 2022 805.57 24.50 3.14% 781.07 808.22 773.65 13,121,600
29 Sep 2022 781.07 -9.62 -1.22% 790.44 790.57 765.21 13,933,300
28 Sep 2022 790.69 21.78 2.83% 768.92 791.65 766.84 14,496,400
27 Sep 2022 768.91 -6.28 -0.81% 775.71 792.81 766.48 18,326,700
26 Sep 2022 775.19 -23.25 -2.91% 798.33 798.33 773.90 14,059,600
23 Sep 2022 798.44 -4.79 -0.6% 803.17 803.17 784.33 11,143,800
22 Sep 2022 803.23 19.63 2.51% 783.63 804.21 783.57 11,271,100
21 Sep 2022 783.60 6.74 0.87% 776.81 793.45 771.08 12,244,900
20 Sep 2022 776.86 -2.83 -0.36% 779.59 783.67 772.26 10,469,100
19 Sep 2022 779.69 13.28 1.73% 766.33 783.84 760.36 11,697,400
16 Sep 2022 766.41 -4.74 -0.61% 771.14 771.14 754.85 14,913,300
15 Sep 2022 771.15 0.58 0.08% 770.57 780.46 766.29 10,355,700
14 Sep 2022 770.57 5.84 0.76% 764.72 774.36 758.76 13,670,600
13 Sep 2022 764.73 -12.87 -1.66% 777.60 777.60 759.89 13,744,000
12 Sep 2022 777.60 -0.07 -0.01% 777.93 788.94 775.56 14,199,700
Su Consulta Reciente
BOV
IMOB
BM&FBOVESP..
Regístrese ahora para ver estas acciones en su Monitor streaming ADVFN.

Usted puede agregar y ver hasta 110 símbolos de sus acciones favoritas al mismo tiempo y completamente gratis.

Inicie sesión en ADVFN
Regístrase ahora

Al acceder a los servicios disponibles de ADVFN usted acepta quedar sujerto a los Términos y Condiciones

P: V: D:20221210 05:08:57