Premium
BB Renda Corporativa Fundo Invest Imobiliario FII (BBRC11)
BOV
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.4 | -0.421141292904 | 94.98 | 95.05 | 93.21 | 1360 | 93.78553227 | FU |
| 4 | -4.35 | -4.39704841807 | 98.93 | 101.96 | 93.21 | 1288 | 96.93022913 | FU |
| 12 | -14.36 | -13.1815678355 | 108.94 | 111.99 | 93.21 | 1582 | 101.81483776 | FU |
| 26 | -20.22 | -17.6132404181 | 114.8 | 116 | 93.21 | 1163 | 106.4505779 | FU |
| 52 | -20.42 | -17.7565217391 | 115 | 116.55 | 93.21 | 1149 | 108.53213126 | FU |
| 156 | -6.37 | -6.31005448242 | 100.95 | 118.98 | 89.99 | 1073 | 104.03047991 | FU |
| 260 | -55.44 | -36.955072657 | 150.02 | 162.99 | 86.02 | 1349 | 114.905154 | FU |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738186200 | 94.58 | -0.02 | -0.02 | 94.02 | 94.89 | 94.02 | 646 |
| 1738099740 | 94.6 | 0.07 | 0.07 | 93.75 | 94.6 | 93.75 | 294 |
| 1738013340 | 94.53 | -0.07 | -0.07 | 93.5 | 94.58 | 93.5 | 615 |
| 1737754200 | 94.6 | 1.39 | 1.49 | 95.04 | 95.05 | 94.6 | 1374 |
| 1737667740 | 93.21 | -1.77 | -1.86 | 94.98 | 95.01 | 93.21 | 3156 |
| 1737581400 | 94.98 | 0.37 | 0.39 | 95.05 | 95.05 | 94.62 | 1343 |
| 1737495000 | 94.61 | -0.44 | -0.46 | 95.05 | 95.05 | 94.02 | 538 |
| 1737408600 | 95.05 | -1.73 | -1.79 | 97 | 97 | 94.54 | 1652 |
| 1737149400 | 96.78 | -0.1 | -0.10 | 96 | 97.01 | 94.15 | 2163 |
| 1737062940 | 96.88 | 0.36 | 0.37 | 96.61 | 97.4 | 94.49 | 1158 |
| 1736976540 | 96.52 | -0.17 | -0.18 | 96.69 | 98.35 | 96 | 1413 |
| 1736890140 | 96.69 | -1.77 | -1.80 | 98.65 | 100.96 | 96.69 | 1161 |
| 1736803740 | 98.46 | 0.96 | 0.98 | 97.61 | 98.53 | 97.43 | 1119 |
| 1736544540 | 97.5 | 0 | 0.00 | 97.5 | 98.52 | 97.5 | 616 |
| 1736458140 | 97.5 | -2.2 | -2.21 | 99.7 | 101.59 | 97.5 | 1212 |
| 1736371740 | 99.7 | 0.2 | 0.20 | 99.5 | 101.6 | 99.5 | 1772 |
| 1736285400 | 99.5 | -1.33 | -1.32 | 101.48 | 101.48 | 99.01 | 1352 |
| 1736198940 | 100.83 | 1.37 | 1.38 | 101.49 | 101.5 | 99.55 | 1082 |
| 1735939740 | 99.46 | -0.54 | -0.54 | 101 | 101.96 | 98.59 | 599 |
| 1735853400 | 100 | -0.95 | -0.94 | 98.93 | 100 | 97 | 1899 |
| 1735594200 | 100.95 | -0.05 | -0.05 | 100 | 103.8 | 99.45 | 1781 |
| 1735334940 | 101 | 0.49 | 0.49 | 100.49 | 103.97 | 100.02 | 802 |
| 1735248540 | 100.51 | -1.14 | -1.12 | 101.65 | 101.65 | 99.71 | 2789 |
| 1734989340 | 101.65 | 2.17 | 2.18 | 99.51 | 102.67 | 99.5 | 1502 |
| 1734730200 | 99.48 | 1.06 | 1.08 | 98.38 | 99.49 | 97.5 | 1154 |
| 1734643800 | 98.42 | -0.18 | -0.18 | 98 | 98.6 | 95.05 | 2011 |
| 1734557400 | 98.6 | -0.4 | -0.40 | 99.02 | 99.96 | 98.6 | 403 |
| 1734470940 | 99 | -0.4 | -0.40 | 100 | 100 | 99 | 1409 |
| 1734384540 | 99.4 | -0.59 | -0.59 | 99.99 | 100 | 97.96 | 1081 |
| 1734125340 | 99.99 | -1 | -0.99 | 100 | 100 | 99.12 | 832 |
| 1734039000 | 100.99 | 1.56 | 1.57 | 99.43 | 100.99 | 99.11 | 941 |
| 1733952540 | 99.43 | -1.65 | -1.63 | 102.09 | 102.09 | 99.3 | 3428 |
| 1733866140 | 101.08 | -2.2 | -2.13 | 104.32 | 104.32 | 100.5 | 8474 |
| 1733779740 | 103.28 | -1.25 | -1.20 | 104.53 | 106.6 | 101.5 | 1244 |
| 1733520600 | 104.53 | 2.53 | 2.48 | 103.8 | 104.53 | 101 | 1352 |
| 1733434200 | 102 | 0.49 | 0.48 | 101.64 | 104.72 | 101.01 | 662 |
| 1733347800 | 101.51 | -4.19 | -3.96 | 107 | 107 | 101.51 | 2245 |
| 1733261340 | 105.7 | -1.47 | -1.37 | 106.93 | 107.01 | 101.65 | 2524 |
| 1733174940 | 107.17 | -2.01 | -1.84 | 109.18 | 109.18 | 107.03 | 681 |
| 1732915740 | 109.18 | 1.01 | 0.93 | 108.17 | 109.18 | 107.9 | 758 |
| 1732829400 | 108.17 | 0.54 | 0.50 | 109.4 | 109.4 | 108.17 | 286 |
| 1732743000 | 107.63 | 0.58 | 0.54 | 108 | 109.02 | 107.52 | 1146 |
| 1732656600 | 107.05 | -4.45 | -3.99 | 111.5 | 111.5 | 107.05 | 2212 |
| 1732570140 | 111.5 | 2.5 | 2.29 | 109.5 | 111.99 | 107.91 | 3135 |
| 1732310940 | 109 | 3.51 | 3.33 | 105.5 | 109 | 105.25 | 1359 |
| 1732224600 | 105.49 | 0.12 | 0.11 | 105.37 | 105.5 | 105.04 | 2554 |
| 1732051800 | 105.37 | -0.11 | -0.10 | 105.49 | 105.5 | 104.95 | 1144 |
| 1731965340 | 105.48 | 0.48 | 0.46 | 105.2 | 106.42 | 104.93 | 829 |
| 1731619800 | 105 | 1.13 | 1.09 | 104.49 | 106.76 | 103.88 | 2033 |
| 1731533400 | 103.87 | -1.15 | -1.10 | 105.02 | 106.36 | 103.6 | 1338 |
| 1731446940 | 105.02 | -2.48 | -2.31 | 107.5 | 107.5 | 105.02 | 2199 |
| 1731360540 | 107.5 | -3.4 | -3.07 | 110.2 | 110.2 | 106.51 | 1280 |
| 1731101400 | 110.9 | 5.63 | 5.35 | 106.08 | 111 | 106 | 1776 |
| 1731014940 | 105.27 | -3.34 | -3.08 | 108.61 | 108.61 | 100 | 2780 |
| 1730928600 | 108.61 | -0.33 | -0.30 | 108.94 | 109.92 | 107.91 | 505 |
| 1730842200 | 108.94 | -0.16 | -0.15 | 108.61 | 109.99 | 108.6 | 119 |
| 1730755800 | 109.1 | -0.59 | -0.54 | 109.69 | 110.5 | 109.01 | 351 |
| 1730496600 | 109.69 | -0.81 | -0.73 | 108.29 | 111.68 | 107.8 | 1015 |
| 1730410200 | 110.5 | 1.32 | 1.21 | 109.39 | 111.97 | 107.8 | 968 |
| 1730323800 | 109.18 | 2.31 | 2.16 | 106.85 | 109.5 | 106.1 | 992 |
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
