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 | -0.1 | -0.103734439834 | 96.4 | 100 | 92.1 | 832 | 96.28600401 | FU |
| 4 | 1.31 | 1.37909253606 | 94.99 | 100 | 92.1 | 912 | 95.20369287 | FU |
| 12 | -3.7 | -3.7 | 100 | 103.97 | 92.1 | 1113 | 96.98209527 | FU |
| 26 | -19.45 | -16.8034557235 | 115.75 | 115.99 | 92.1 | 1188 | 103.27065422 | FU |
| 52 | -17.2 | -15.154185022 | 113.5 | 116 | 92.1 | 1148 | 107.01327831 | FU |
| 156 | -0.2 | -0.20725388601 | 96.5 | 118.98 | 89.99 | 1073 | 103.95933951 | FU |
| 260 | -52.69 | -35.3647895832 | 148.99 | 162.99 | 86.02 | 1330 | 113.67771197 | FU |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741382940 | 97.18 | 0.18 | 0.19 | 97.69 | 97.69 | 96.26 | 917 |
| 1741296540 | 97 | 1.27 | 1.33 | 100 | 100 | 95.73 | 689 |
| 1741210140 | 95.73 | -0.65 | -0.67 | 96.01 | 96.01 | 92.1 | 1018 |
| 1740778200 | 96.38 | 0.85 | 0.89 | 96.4 | 96.42 | 95.43 | 788 |
| 1740691740 | 95.53 | 0.52 | 0.55 | 95.55 | 95.7 | 95.28 | 266 |
| 1740605400 | 95.01 | -0.45 | -0.47 | 95.46 | 95.71 | 95.01 | 426 |
| 1740519000 | 95.46 | 0.46 | 0.48 | 95.71 | 95.71 | 95 | 2024 |
| 1740432540 | 95 | 0.4 | 0.42 | 94.61 | 95.66 | 94.61 | 389 |
| 1740173400 | 94.6 | -1.45 | -1.51 | 96.4 | 96.4 | 94.6 | 920 |
| 1740087000 | 96.05 | 0.2 | 0.21 | 96.38 | 96.38 | 95.97 | 221 |
| 1740000540 | 95.85 | 0.65 | 0.68 | 95.99 | 96.38 | 94.51 | 2247 |
| 1739914140 | 95.2 | 0.2 | 0.21 | 95 | 96.37 | 94.5 | 633 |
| 1739827800 | 95 | 0.51 | 0.54 | 93.53 | 95.01 | 93.53 | 1002 |
| 1739568600 | 94.49 | 0.24 | 0.25 | 93.55 | 95.5 | 93.55 | 432 |
| 1739482140 | 94.25 | -0.25 | -0.26 | 94.3 | 94.5 | 93.53 | 896 |
| 1739395740 | 94.5 | 0 | 0.00 | 94.51 | 94.57 | 94.2 | 733 |
| 1739309400 | 94.5 | -0.09 | -0.10 | 94.59 | 95 | 94.5 | 1378 |
| 1739222940 | 94.59 | -0.04 | -0.04 | 93.58 | 94.63 | 93.58 | 657 |
| 1738963800 | 94.63 | -0.36 | -0.38 | 94.99 | 95 | 93.56 | 1691 |
| 1738877340 | 94.99 | -0.35 | -0.37 | 95.34 | 95.34 | 94.3 | 605 |
| 1738790940 | 95.34 | -0.11 | -0.12 | 95.45 | 95.48 | 94.26 | 849 |
| 1738704600 | 95.45 | 0.1 | 0.10 | 95.35 | 96.37 | 95.35 | 775 |
| 1738618200 | 95.35 | 0.48 | 0.51 | 95 | 98 | 94.16 | 806 |
| 1738358940 | 94.87 | 0.29 | 0.31 | 94 | 94.87 | 93.98 | 766 |
| 1738272540 | 94.58 | 0 | 0.00 | 94.57 | 94.58 | 94.01 | 1194 |
| 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 |
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
