Premium
Bco Estado Rio Grande Sul Sa (BRSR5)
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 | 0 | 15.8 | 15.8 | 15.8 | 100 | 15.8 | PR |
| 4 | 1.3 | 8.96551724138 | 14.5 | 15.86 | 14 | 160 | 14.8075 | PR |
| 12 | 1.8 | 12.8571428571 | 14 | 18.74 | 13.1 | 217 | 14.84 | PR |
| 26 | -2.14 | -11.9286510591 | 17.94 | 18.74 | 13.1 | 179 | 15.21019231 | PR |
| 52 | 0.8 | 5.33333333333 | 15 | 19.94 | 13.1 | 211 | 16.22342105 | PR |
| 156 | -0.7 | -4.24242424242 | 16.5 | 19.99 | 13.1 | 283 | 16.9688582 | PR |
| 260 | -8.1 | -33.8912133891 | 23.9 | 24.5 | 13.1 | 739 | 19.8040095 | PR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745962200 | 15.8 | 0 | 0.00 | 15.8 | 15.8 | 15.8 | 0 |
| 1745875800 | 15.8 | 0 | 0.00 | 15.8 | 15.8 | 15.8 | 0 |
| 1745616600 | 15.8 | 0 | 0.00 | 15.8 | 15.8 | 15.8 | 100 |
| 1745530200 | 15.8 | 0 | 0.00 | 15.8 | 15.8 | 15.8 | 0 |
| 1745443800 | 15.8 | 0 | 0.00 | 15.8 | 15.8 | 15.8 | 0 |
| 1745357400 | 15.8 | 0 | 0.00 | 15.8 | 15.8 | 15.8 | 0 |
| 1744925400 | 15.8 | -0.06 | -0.38 | 15.8 | 15.8 | 15.8 | 100 |
| 1744839000 | 15.86 | 0 | 0.00 | 15.86 | 15.86 | 15.86 | 0 |
| 1744752600 | 15.86 | 1.86 | 13.29 | 15.86 | 15.86 | 15.86 | 100 |
| 1744666200 | 14 | 0 | 0.00 | 14 | 14 | 14 | 0 |
| 1744407000 | 14 | 0 | 0.00 | 14 | 14 | 14 | 0 |
| 1744320600 | 14 | 0 | 0.00 | 14 | 14 | 14 | 0 |
| 1744234200 | 14 | 0 | 0.00 | 14 | 14 | 14 | 0 |
| 1744147800 | 14 | -0.5 | -3.45 | 14 | 14 | 14 | 300 |
| 1744061400 | 14.5 | -0.5 | -3.33 | 14.5 | 14.5 | 14.5 | 200 |
| 1743802140 | 15 | 0 | 0.00 | 15 | 15 | 15 | 0 |
| 1743715740 | 15 | 0 | 0.00 | 15 | 15 | 15 | 0 |
| 1743629340 | 15 | 0 | 0.00 | 15 | 15 | 15 | 0 |
| 1743542940 | 15 | 0 | 0.00 | 15 | 15 | 15 | 0 |
| 1743456540 | 15 | 0 | 0.00 | 15 | 15 | 15 | 0 |
| 1743197340 | 15 | 0 | 0.00 | 15 | 15 | 15 | 0 |
| 1743110940 | 15 | 0 | 0.00 | 15 | 15 | 15 | 0 |
| 1743024540 | 15 | 0 | 0.00 | 15 | 15 | 15 | 0 |
| 1742938140 | 15 | 0 | 0.00 | 15 | 15 | 15 | 0 |
| 1742851740 | 15 | -0.12 | -0.79 | 15 | 15 | 15 | 100 |
| 1742592600 | 15.12 | 0 | 0.00 | 15.12 | 15.12 | 15.12 | 0 |
| 1742506200 | 15.12 | 0 | 0.00 | 15.12 | 15.12 | 15.12 | 0 |
| 1742419800 | 15.12 | -0.37 | -2.39 | 14.98 | 15.12 | 14.98 | 200 |
| 1742333400 | 15.49 | 2.39 | 18.24 | 18.74 | 18.74 | 15.49 | 1000 |
| 1742246940 | 13.1 | 0 | 0.00 | 13.1 | 13.1 | 13.1 | 0 |
| 1741987740 | 13.1 | 0 | 0.00 | 13.1 | 13.1 | 13.1 | 0 |
| 1741901340 | 13.1 | 0 | 0.00 | 13.1 | 13.1 | 13.1 | 0 |
| 1741814940 | 13.1 | -0.04 | -0.30 | 13.1 | 13.1 | 13.1 | 100 |
| 1741728540 | 13.14 | 0 | 0.00 | 13.14 | 13.14 | 13.14 | 0 |
| 1741642140 | 13.14 | 0 | 0.00 | 13.14 | 13.14 | 13.14 | 0 |
| 1741382940 | 13.14 | 0 | 0.00 | 13.14 | 13.14 | 13.14 | 0 |
| 1741296540 | 13.14 | -0.36 | -2.67 | 13.14 | 13.14 | 13.14 | 100 |
| 1741210140 | 13.5 | -0.5 | -3.57 | 14 | 14 | 13.5 | 200 |
| 1740778200 | 14 | 0 | 0.00 | 14 | 14 | 14 | 0 |
| 1740691800 | 14 | 0 | 0.00 | 14 | 14 | 14 | 0 |
| 1740605400 | 14 | -1 | -6.67 | 14 | 14 | 14 | 100 |
| 1740488400 | 15 | 0 | 0.00 | 15 | 15 | 15 | 0 |
| 1740402000 | 15 | 0 | 0.00 | 15 | 15 | 15 | 0 |
| 1740142800 | 15 | 0 | 0.00 | 15 | 15 | 15 | 0 |
| 1740056400 | 15 | 0 | 0.00 | 15 | 15 | 15 | 0 |
| 1739970000 | 15 | 0 | 0.00 | 15 | 15 | 15 | 0 |
| 1739883600 | 15 | 0 | 0.00 | 15 | 15 | 15 | 0 |
| 1739797200 | 15 | 0 | 0.00 | 15 | 15 | 15 | 0 |
| 1739538000 | 15 | 0 | 0.00 | 15 | 15 | 15 | 0 |
| 1739451600 | 15 | 0 | 0.00 | 15 | 15 | 15 | 0 |
| 1739365200 | 15 | 0 | 0.00 | 15 | 15 | 15 | 0 |
| 1739278800 | 15 | 0 | 0.00 | 15 | 15 | 15 | 0 |
| 1739192400 | 15 | 0 | 0.00 | 15 | 15 | 15 | 0 |
| 1738933200 | 15 | 0 | 0.00 | 15 | 15 | 15 | 0 |
| 1738846800 | 15 | 0 | 0.00 | 15 | 15 | 15 | 0 |
| 1738760400 | 15 | 0 | 0.00 | 15 | 15 | 15 | 0 |
| 1738674000 | 15 | 0 | 0.00 | 15 | 15 | 15 | 0 |
| 1738587600 | 15 | 0 | 0.00 | 15 | 15 | 15 | 0 |
| 1738328400 | 15 | 0 | 0.00 | 15 | 15 | 15 | 0 |
| 1738242000 | 15 | 0 | 0.00 | 15 | 15 | 15 | 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
