Premium
Bco Estado Rio Grande Sul Sa (BRSR5)
BOV
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 4 | 0.29 | 1.97144799456 | 14.71 | 15 | 14 | 150 | 14.41222222 | PR |
| 12 | -2.92 | -16.2946428571 | 17.92 | 17.94 | 14 | 156 | 15.486 | PR |
| 26 | -1 | -6.25 | 16 | 19.94 | 14 | 235 | 16.8330137 | PR |
| 52 | -3.47 | -18.787222523 | 18.47 | 19.94 | 14 | 196 | 16.61480769 | PR |
| 156 | -2.04 | -11.9718309859 | 17.04 | 19.99 | 13.85 | 298 | 17.02034364 | PR |
| 260 | -7.7 | -33.9207048458 | 22.7 | 24.5 | 13.85 | 757 | 19.87398766 | PR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738704540 | 15 | 0 | 0.00 | 15 | 15 | 15 | 0 |
| 1738618140 | 15 | 0 | 0.00 | 15 | 15 | 15 | 0 |
| 1738358940 | 15 | 0 | 0.00 | 15 | 15 | 15 | 0 |
| 1738272540 | 15 | 0 | 0.00 | 15 | 15 | 15 | 0 |
| 1738186140 | 15 | 0 | 0.00 | 15 | 15 | 15 | 0 |
| 1738099740 | 15 | 1 | 7.14 | 15 | 15 | 15 | 200 |
| 1738013340 | 14 | 0 | 0.00 | 14 | 14 | 14 | 100 |
| 1737754200 | 14 | 0 | 0.00 | 14 | 14 | 14 | 0 |
| 1737667800 | 14 | 0 | 0.00 | 14 | 14 | 14 | 0 |
| 1737581400 | 14 | 0 | 0.00 | 14 | 14 | 14 | 0 |
| 1737495000 | 14 | 0 | 0.00 | 14 | 14 | 14 | 0 |
| 1737408600 | 14 | 0 | 0.00 | 14 | 14 | 14 | 100 |
| 1737149400 | 14 | -0.5 | -3.45 | 14 | 14 | 14 | 200 |
| 1737062940 | 14.5 | 0 | 0.00 | 14.5 | 14.5 | 14.5 | 0 |
| 1736976540 | 14.5 | -0.21 | -1.43 | 14.5 | 14.5 | 14.5 | 200 |
| 1736890140 | 14.71 | 0 | 0.00 | 14.71 | 14.71 | 14.71 | 0 |
| 1736803740 | 14.71 | 0 | 0.00 | 14.71 | 14.71 | 14.71 | 0 |
| 1736544540 | 14.71 | 0 | 0.00 | 14.71 | 14.71 | 14.71 | 0 |
| 1736458140 | 14.71 | 0 | 0.00 | 14.71 | 14.71 | 14.71 | 0 |
| 1736371740 | 14.71 | -0.09 | -0.61 | 14.71 | 14.71 | 14.71 | 100 |
| 1736285340 | 14.8 | 0 | 0.00 | 14.8 | 14.8 | 14.8 | 0 |
| 1736198940 | 14.8 | 0 | 0.00 | 14.8 | 14.8 | 14.8 | 0 |
| 1735939740 | 14.8 | 0 | 0.00 | 14.8 | 14.8 | 14.8 | 0 |
| 1735853340 | 14.8 | 0 | 0.00 | 14.8 | 14.8 | 14.8 | 0 |
| 1735594140 | 14.8 | 0 | 0.00 | 14.8 | 14.8 | 14.8 | 0 |
| 1735334940 | 14.8 | 0 | 0.00 | 14.8 | 14.8 | 14.8 | 0 |
| 1735248540 | 14.8 | 0 | 0.00 | 14.8 | 14.8 | 14.8 | 0 |
| 1734989340 | 14.8 | 0 | 0.00 | 14.8 | 14.8 | 14.8 | 0 |
| 1734730140 | 14.8 | 0 | 0.00 | 14.8 | 14.8 | 14.8 | 0 |
| 1734643740 | 14.8 | 0 | 0.00 | 14.8 | 14.8 | 14.8 | 0 |
| 1734557340 | 14.8 | 0 | 0.00 | 14.8 | 14.8 | 14.8 | 0 |
| 1734470940 | 14.8 | 0 | 0.00 | 14.81 | 14.81 | 14.8 | 400 |
| 1734384540 | 14.8 | 0 | 0.00 | 14.8 | 14.8 | 14.8 | 0 |
| 1734125340 | 14.8 | 0 | 0.00 | 14.8 | 14.8 | 14.8 | 0 |
| 1734038940 | 14.8 | 0 | 0.00 | 14.8 | 14.8 | 14.8 | 0 |
| 1733952540 | 14.8 | -0.2 | -1.33 | 14.8 | 14.8 | 14.8 | 200 |
| 1733866140 | 15 | -0.96 | -6.02 | 15 | 15 | 15 | 100 |
| 1733779800 | 15.96 | 0 | 0.00 | 15.96 | 15.96 | 15.96 | 0 |
| 1733520600 | 15.96 | -0.49 | -2.98 | 15.96 | 15.96 | 15.96 | 100 |
| 1733434200 | 16.45 | 0 | 0.00 | 16.45 | 16.45 | 16.45 | 0 |
| 1733347800 | 16.45 | -0.26 | -1.56 | 16.45 | 16.45 | 16.45 | 100 |
| 1733261400 | 16.71 | 0 | 0.00 | 16.71 | 16.71 | 16.71 | 0 |
| 1733175000 | 16.71 | 0 | 0.00 | 16.71 | 16.71 | 16.71 | 0 |
| 1732915800 | 16.71 | 0 | 0.00 | 16.71 | 16.71 | 16.71 | 0 |
| 1732829400 | 16.71 | 0.01 | 0.06 | 16.71 | 16.71 | 16.71 | 100 |
| 1732743000 | 16.7 | -0.3 | -1.76 | 16.7 | 16.7 | 16.7 | 100 |
| 1732656540 | 17 | 0 | 0.00 | 17 | 17 | 17 | 0 |
| 1732570140 | 17 | 0 | 0.00 | 17 | 17 | 17 | 100 |
| 1732310940 | 17 | -0.94 | -5.24 | 17 | 17 | 17 | 100 |
| 1732224600 | 17.94 | 0 | 0.00 | 17.94 | 17.94 | 17.94 | 0 |
| 1732051800 | 17.94 | 0 | 0.00 | 17.94 | 17.94 | 17.94 | 0 |
| 1731965400 | 17.94 | 0 | 0.00 | 17.94 | 17.94 | 17.94 | 0 |
| 1731619800 | 17.94 | 0 | 0.00 | 17.92 | 17.94 | 17.92 | 300 |
| 1731533400 | 17.94 | 0 | 0.00 | 17.94 | 17.94 | 17.94 | 0 |
| 1731447000 | 17.94 | 0 | 0.00 | 17.94 | 17.94 | 17.94 | 0 |
| 1731360600 | 17.94 | 0 | 0.00 | 17.94 | 17.94 | 17.94 | 0 |
| 1731101400 | 17.94 | 1.13 | 6.72 | 17.94 | 17.94 | 17.94 | 100 |
| 1730984400 | 16.81 | 0 | 0.00 | 16.81 | 16.81 | 16.81 | 0 |
| 1730898000 | 16.81 | 0 | 0.00 | 16.81 | 16.81 | 16.81 | 0 |
| 1730811600 | 16.81 | 0 | 0.00 | 16.81 | 16.81 | 16.81 | 0 |
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
