Premium
Bco Estado Rio Grande Sul Sa (BRSR6)
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 | 0.04 | 0.361663652803 | 11.06 | 11.19 | 10.7 | 1635567 | 10.88183382 | PR |
| 4 | 0.73 | 7.03953712633 | 10.37 | 11.19 | 10 | 1664039 | 10.59873153 | PR |
| 12 | 0.85 | 8.29268292683 | 10.25 | 11.19 | 9.55 | 1650583 | 10.15256418 | PR |
| 26 | -1.61 | -12.667191188 | 12.71 | 12.78 | 9.55 | 1411301 | 10.64549949 | PR |
| 52 | -3.89 | -25.9506337558 | 14.99 | 15.24 | 9.55 | 1487602 | 11.40024833 | PR |
| 156 | 0.89 | 8.71694417238 | 10.21 | 15.73 | 8.9 | 1721334 | 11.36980509 | PR |
| 260 | -4.5 | -28.8461538462 | 15.6 | 16.56 | 8.9 | 1953716 | 11.88797562 | PR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741382940 | 11.1 | 0.19 | 1.74 | 10.92 | 11.19 | 10.88 | 2121100 |
| 1741296540 | 10.91 | -0.04 | -0.37 | 10.92 | 11 | 10.84 | 1792900 |
| 1741210140 | 10.95 | 0.15 | 1.39 | 10.79 | 10.97 | 10.71 | 1362100 |
| 1740778200 | 10.8 | -0.26 | -2.35 | 11.06 | 11.1 | 10.7 | 1751700 |
| 1740691740 | 11.06 | 0.17 | 1.56 | 10.88 | 11.12 | 10.85 | 1540000 |
| 1740605400 | 10.89 | 0.09 | 0.83 | 10.8 | 10.92 | 10.77 | 1746300 |
| 1740519000 | 10.8 | 0.07 | 0.65 | 10.77 | 10.86 | 10.69 | 986500 |
| 1740432540 | 10.73 | 0.06 | 0.56 | 10.71 | 10.82 | 10.66 | 1900700 |
| 1740173400 | 10.67 | 0.12 | 1.14 | 10.55 | 10.77 | 10.49 | 2312000 |
| 1740087000 | 10.55 | 0 | 0.00 | 10.55 | 10.64 | 10.48 | 2472300 |
| 1740000540 | 10.55 | -0.02 | -0.19 | 10.56 | 10.66 | 10.47 | 2771700 |
| 1739914140 | 10.57 | 0.2 | 1.93 | 10.37 | 10.64 | 10.3 | 1141300 |
| 1739827800 | 10.37 | 0.07 | 0.68 | 10.17 | 10.41 | 10.17 | 1299400 |
| 1739568600 | 10.3 | 0.23 | 2.28 | 10.11 | 10.33 | 10.08 | 2531500 |
| 1739482140 | 10.07 | -0.09 | -0.89 | 10.08 | 10.32 | 10 | 1640700 |
| 1739395740 | 10.16 | -0.47 | -4.42 | 10.6 | 10.66 | 10.16 | 2057800 |
| 1739309400 | 10.63 | 0.01 | 0.09 | 10.63 | 10.73 | 10.56 | 849200 |
| 1739222940 | 10.62 | 0.2 | 1.92 | 10.41 | 10.63 | 10.36 | 928700 |
| 1738963800 | 10.42 | 0.01 | 0.10 | 10.37 | 10.47 | 10.31 | 867900 |
| 1738877340 | 10.41 | 0.02 | 0.19 | 10.35 | 10.5 | 10.34 | 982200 |
| 1738790940 | 10.39 | 0.03 | 0.29 | 10.4 | 10.49 | 10.3 | 1463000 |
| 1738704600 | 10.36 | 0.02 | 0.19 | 10.34 | 10.43 | 10.23 | 1069300 |
| 1738618200 | 10.34 | -0.02 | -0.19 | 10.25 | 10.44 | 10.2 | 1329400 |
| 1738358940 | 10.36 | -0.09 | -0.86 | 10.51 | 10.55 | 10.36 | 1387600 |
| 1738272540 | 10.45 | 0.23 | 2.25 | 10.19 | 10.52 | 10.19 | 1759400 |
| 1738186200 | 10.22 | -0.04 | -0.39 | 10.26 | 10.32 | 10.22 | 876300 |
| 1738099740 | 10.26 | 0 | 0.00 | 10.31 | 10.34 | 10.24 | 950900 |
| 1738013340 | 10.26 | 0.34 | 3.43 | 9.85 | 10.31 | 9.81 | 1782100 |
| 1737754200 | 9.92 | 0.01 | 0.10 | 9.91 | 9.99 | 9.85 | 899900 |
| 1737667740 | 9.91 | -0.09 | -0.90 | 10.03 | 10.15 | 9.85 | 2165300 |
| 1737581400 | 10 | 0 | 0.00 | 10 | 10 | 10 | 0 |
| 1737495000 | 10 | 0.23 | 2.35 | 9.8 | 10.05 | 9.8 | 1908000 |
| 1737408600 | 9.77 | 0.02 | 0.21 | 9.75 | 9.86 | 9.67 | 1055300 |
| 1737149400 | 9.75 | 0.14 | 1.46 | 9.64 | 9.78 | 9.56 | 1396500 |
| 1737062940 | 9.61 | -0.34 | -3.42 | 9.95 | 9.95 | 9.6 | 2092300 |
| 1736976540 | 9.95 | 0.15 | 1.53 | 9.85 | 9.99 | 9.85 | 1866200 |
| 1736890140 | 9.8 | 0.21 | 2.19 | 9.65 | 9.84 | 9.61 | 2055500 |
| 1736803740 | 9.59 | -0.06 | -0.62 | 9.67 | 9.81 | 9.59 | 3193400 |
| 1736544540 | 9.65 | 0.01 | 0.10 | 9.65 | 9.72 | 9.6199999 | 1024700 |
| 1736458140 | 9.64 | -0.06 | -0.62 | 9.74 | 9.74 | 9.6199999 | 1182800 |
| 1736371740 | 9.7 | -0.04 | -0.41 | 9.76 | 9.83 | 9.6199999 | 1663000 |
| 1736285400 | 9.74 | 0.04 | 0.41 | 9.7 | 9.88 | 9.7 | 1296000 |
| 1736198940 | 9.7 | 0.13 | 1.36 | 9.64 | 9.8 | 9.55 | 1524900 |
| 1735939740 | 9.57 | -0.54 | -5.34 | 10.11 | 10.11 | 9.57 | 6467400 |
| 1735853400 | 10.11 | -0.09 | -0.88 | 10.21 | 10.35 | 10.03 | 1512300 |
| 1735594200 | 10.2 | 0.21 | 2.10 | 10.07 | 10.25 | 10 | 1033600 |
| 1735334940 | 9.99 | -0.05 | -0.50 | 10.14 | 10.14 | 9.99 | 643800 |
| 1735248540 | 10.04 | 0.33 | 3.40 | 9.7899999 | 10.05 | 9.71 | 1069300 |
| 1734989340 | 9.71 | -0.09 | -0.92 | 9.74 | 9.8 | 9.67 | 1297600 |
| 1734730200 | 9.8 | 0.03 | 0.31 | 9.83 | 9.83 | 9.73 | 1329300 |
| 1734643800 | 9.77 | -0.12 | -1.21 | 9.8 | 9.84 | 9.65 | 1759600 |
| 1734557400 | 9.89 | -0.22 | -2.18 | 10.12 | 10.15 | 9.84 | 2135900 |
| 1734470940 | 10.11 | -0.06 | -0.59 | 10.18 | 10.29 | 10 | 2398500 |
| 1734384540 | 10.17 | 0 | 0.00 | 10.29 | 10.29 | 10.1 | 1416700 |
| 1734125340 | 10.17 | -0.14 | -1.36 | 10.25 | 10.35 | 10.13 | 1666100 |
| 1734039000 | 10.31 | -0.1 | -0.96 | 10.4 | 10.41 | 10.18 | 1178300 |
| 1733952540 | 10.41 | 0.12 | 1.17 | 10.36 | 10.57 | 10.17 | 1227200 |
| 1733866140 | 10.29 | 0.09 | 0.88 | 10.27 | 10.43 | 10.16 | 1556600 |
| 1733779740 | 10.2 | 0 | 0.00 | 10.29 | 10.33 | 10.18 | 953900 |
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
