Premium
Bco Estado Rio Grande Sul Sa (BRSR3)
BOV
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.45 | -3.80067567568 | 11.84 | 12.29 | 11.15 | 7280 | 11.57788462 | CS |
| 4 | -0.57 | -4.76588628763 | 11.96 | 12.56 | 11.15 | 5330 | 11.81949343 | CS |
| 12 | -1.26 | -9.9604743083 | 12.65 | 13.6 | 11.15 | 7229 | 12.52956117 | CS |
| 26 | -0.11 | -0.95652173913 | 11.5 | 13.87 | 11.15 | 7541 | 12.75951789 | CS |
| 52 | -2.05 | -15.2529761905 | 13.44 | 15.43 | 11.1 | 8143 | 13.10797856 | CS |
| 156 | -0.12 | -1.0425716768 | 11.51 | 15.43 | 10.14 | 6957 | 12.50835815 | CS |
| 260 | -11.61 | -50.4782608696 | 23 | 24.2 | 10.14 | 10331 | 13.84332275 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734730200 | 11.39 | -0.08 | -0.70 | 11.15 | 11.55 | 11.15 | 4000 |
| 1734643800 | 11.47 | 0.12 | 1.06 | 11.39 | 11.67 | 11.39 | 2500 |
| 1734557400 | 11.35 | -0.48 | -4.06 | 11.83 | 12.01 | 11.18 | 19800 |
| 1734470940 | 11.83 | -0.03 | -0.25 | 11.8 | 11.9 | 11.8 | 4700 |
| 1734384540 | 11.86 | -0.21 | -1.74 | 12.09 | 12.29 | 11.85 | 4900 |
| 1734125340 | 12.07 | 0.13 | 1.09 | 11.84 | 12.15 | 11.84 | 4500 |
| 1734039000 | 11.94 | -0.25 | -2.05 | 12.19 | 12.21 | 11.86 | 4700 |
| 1733952540 | 12.19 | 0.42 | 3.57 | 11.81 | 12.56 | 11.77 | 3800 |
| 1733866140 | 11.77 | -0.08 | -0.68 | 11.83 | 11.96 | 11.75 | 4900 |
| 1733779740 | 11.85 | 0.12 | 1.02 | 11.94 | 11.95 | 11.74 | 3400 |
| 1733520600 | 11.73 | -0.1 | -0.85 | 11.81 | 11.88 | 11.7 | 5000 |
| 1733434200 | 11.83 | -0.05 | -0.42 | 11.88 | 11.88 | 11.82 | 4800 |
| 1733347800 | 11.88 | 0.03 | 0.25 | 12.04 | 12.07 | 11.73 | 4900 |
| 1733261340 | 11.85 | 0.06 | 0.51 | 11.84 | 11.9 | 11.7 | 4900 |
| 1733174940 | 11.79 | -0.27 | -2.24 | 11.85 | 12.01 | 11.66 | 4600 |
| 1732915740 | 12.06 | 0.02 | 0.17 | 12.1 | 12.12 | 11.93 | 6600 |
| 1732829400 | 12.04 | -0.1 | -0.82 | 12.14 | 12.14 | 11.95 | 2800 |
| 1732743000 | 12.14 | 0.1 | 0.83 | 12.24 | 12.41 | 12.09 | 10000 |
| 1732656600 | 12.04 | 0.08 | 0.67 | 11.95 | 12.23 | 11.86 | 5600 |
| 1732570140 | 11.96 | 0.07 | 0.59 | 11.91 | 11.96 | 11.84 | 1500 |
| 1732310940 | 11.89 | 0.02 | 0.17 | 11.96 | 11.96 | 11.85 | 2700 |
| 1732224600 | 11.87 | -0.01 | -0.08 | 12 | 12.05 | 11.81 | 3100 |
| 1732051800 | 11.88 | 0.12 | 1.02 | 11.77 | 11.99 | 11.77 | 1700 |
| 1731965340 | 11.76 | -0.04 | -0.34 | 11.97 | 12.24 | 11.76 | 5700 |
| 1731619800 | 11.8 | 0 | 0.00 | 11.8 | 11.97 | 11.65 | 5000 |
| 1731533400 | 11.8 | -0.13 | -1.09 | 11.81 | 11.92 | 11.79 | 4500 |
| 1731446940 | 11.93 | 0.07 | 0.59 | 11.92 | 11.95 | 11.8 | 4200 |
| 1731360540 | 11.86 | -0.34 | -2.79 | 11.95 | 12.19 | 11.85 | 6300 |
| 1731101400 | 12.2 | 0.24 | 2.01 | 11.94 | 12.22 | 11.88 | 5300 |
| 1731014940 | 11.96 | -0.11 | -0.91 | 12.22 | 12.39 | 11.75 | 15800 |
| 1730928600 | 12.07 | -0.06 | -0.49 | 12.06 | 12.36 | 12.05 | 9400 |
| 1730842200 | 12.13 | -0.07 | -0.57 | 12.23 | 12.38 | 12.05 | 9800 |
| 1730755800 | 12.2 | -0.11 | -0.89 | 12.32 | 12.45 | 12.19 | 7200 |
| 1730496600 | 12.31 | -0.19 | -1.52 | 12.61 | 12.61 | 12.22 | 7600 |
| 1730410200 | 12.5 | -0.16 | -1.26 | 12.72 | 12.72 | 12.5 | 2800 |
| 1730323800 | 12.66 | 0.02 | 0.16 | 12.65 | 12.7 | 12.62 | 4000 |
| 1730237340 | 12.64 | -0.06 | -0.47 | 12.7 | 12.78 | 12.6 | 5600 |
| 1730151000 | 12.7 | -0.2 | -1.55 | 12.9 | 12.97 | 12.7 | 17300 |
| 1729891800 | 12.9 | -0.14 | -1.07 | 13.07 | 13.09 | 12.9 | 3400 |
| 1729805400 | 13.04 | 0.04 | 0.31 | 12.99 | 13.04 | 12.78 | 6100 |
| 1729719000 | 13 | 0.01 | 0.08 | 13 | 13.04 | 12.82 | 8400 |
| 1729632600 | 12.99 | -0.16 | -1.22 | 13.15 | 13.23 | 12.99 | 11600 |
| 1729546140 | 13.15 | -0.01 | -0.08 | 13.28 | 13.39 | 13.02 | 17100 |
| 1729287000 | 13.16 | -0.14 | -1.05 | 13.2 | 13.48 | 13.16 | 5000 |
| 1729200540 | 13.3 | -0.14 | -1.04 | 13.37 | 13.48 | 13.2 | 9700 |
| 1729114140 | 13.44 | 0.13 | 0.98 | 13.27 | 13.45 | 13.27 | 6400 |
| 1729027740 | 13.31 | -0.04 | -0.30 | 13.33 | 13.51 | 13.25 | 13400 |
| 1728941340 | 13.35 | -0.01 | -0.07 | 13.09 | 13.6 | 13.09 | 18600 |
| 1728682200 | 13.36 | 0.25 | 1.91 | 13.19 | 13.36 | 13 | 8600 |
| 1728595740 | 13.11 | -0.12 | -0.91 | 13.23 | 13.39 | 13.11 | 3800 |
| 1728509400 | 13.23 | 0.13 | 0.99 | 13.14 | 13.29 | 12.96 | 8000 |
| 1728422940 | 13.1 | -0.37 | -2.75 | 13.45 | 13.45 | 13.1 | 6900 |
| 1728336600 | 13.47 | 0.47 | 3.62 | 13 | 13.48 | 12.86 | 12500 |
| 1728077400 | 13 | 0.1 | 0.78 | 12.92 | 13 | 12.82 | 8300 |
| 1727991000 | 12.9 | -0.05 | -0.39 | 12.86 | 12.93 | 12.64 | 8800 |
| 1727904540 | 12.95 | 0.19 | 1.49 | 12.69 | 12.99 | 12.69 | 10000 |
| 1727818200 | 12.76 | -0.04 | -0.31 | 12.79 | 12.83 | 12.69 | 10600 |
| 1727731800 | 12.8 | 0.06 | 0.47 | 12.8 | 13.03 | 12.7 | 12700 |
| 1727472600 | 12.74 | 0.08 | 0.63 | 12.65 | 12.81 | 12.64 | 7500 |
| 1727386140 | 12.66 | -0.02 | -0.16 | 12.65 | 12.84 | 12.62 | 8000 |
| 1727299740 | 12.68 | 0.08 | 0.63 | 12.69 | 12.73 | 12.55 | 9000 |
| 1727213400 | 12.6 | -0.18 | -1.41 | 12.79 | 13.08 | 12.51 | 16700 |
| 1727127000 | 12.78 | -0.11 | -0.85 | 12.85 | 12.85 | 12.6 | 7400 |
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
