Premium
Bco Estado Rio Grande Sul Sa (BRSR6)
BOV
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.02 | -0.204081632653 | 9.8 | 9.84 | 9.65 | 1462167 | 9.7613423 | PR |
| 4 | -1.18 | -10.7664233577 | 10.96 | 10.97 | 9.65 | 1571767 | 10.23619812 | PR |
| 12 | -1.66 | -14.5104895105 | 11.44 | 11.5 | 9.65 | 1279761 | 10.74664914 | PR |
| 26 | -1.42 | -12.6785714286 | 11.2 | 13.35 | 9.65 | 1276677 | 11.40595284 | PR |
| 52 | -3.25 | -24.9424405219 | 13.03 | 15.73 | 9.65 | 1426846 | 12.1857077 | PR |
| 156 | 0.52 | 5.61555075594 | 9.26 | 15.73 | 8.9 | 1741653 | 11.35053614 | PR |
| 260 | -11.72 | -54.511627907 | 21.5 | 22.28 | 8.9 | 1952809 | 12.21599022 | PR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1733520600 | 10.2 | -0.33 | -3.13 | 10.54 | 10.59 | 10.08 | 2620400 |
| 1733434200 | 10.53 | 0.05 | 0.48 | 10.51 | 10.71 | 10.51 | 1035600 |
| 1733347800 | 10.48 | 0.01 | 0.10 | 10.49 | 10.73 | 10.41 | 1792700 |
| 1733261340 | 10.47 | 0.1 | 0.96 | 10.4 | 10.48 | 10.36 | 1072200 |
| 1733174940 | 10.37 | -0.51 | -4.69 | 10.64 | 10.64 | 10.36 | 1793100 |
| 1732915740 | 10.88 | 0.08 | 0.74 | 10.87 | 10.88 | 10.66 | 1480700 |
| 1732829400 | 10.8 | -0.11 | -1.01 | 10.96 | 10.97 | 10.72 | 1577400 |
| 1732743000 | 10.91 | 0.04 | 0.37 | 11.1 | 11.27 | 10.91 | 4020600 |
| 1732656600 | 10.87 | -0.1 | -0.91 | 10.97 | 11.12 | 10.87 | 945700 |
| 1732570140 | 10.97 | 0.07 | 0.64 | 10.9 | 11 | 10.86 | 673900 |
| 1732310940 | 10.9 | 0.08 | 0.74 | 10.87 | 10.92 | 10.74 | 1039100 |
| 1732224600 | 10.82 | -0.08 | -0.73 | 10.89 | 11 | 10.81 | 980600 |
| 1732051800 | 10.9 | -0.12 | -1.09 | 11.02 | 11.02 | 10.81 | 857400 |
| 1731965340 | 11.02 | 0.42 | 3.96 | 10.62 | 11.08 | 10.62 | 1805800 |
| 1731619800 | 10.6 | -0.22 | -2.03 | 10.9 | 10.9 | 10.54 | 2481800 |
| 1731533400 | 10.82 | -0.36 | -3.22 | 10.92 | 11.02 | 10.74 | 2382900 |
| 1731446940 | 11.18 | 0.1 | 0.90 | 11.08 | 11.18 | 11.02 | 1218300 |
| 1731360540 | 11.08 | -0.11 | -0.98 | 11.19 | 11.23 | 11.03 | 832700 |
| 1731101400 | 11.19 | 0.02 | 0.18 | 11.15 | 11.19 | 10.97 | 1865400 |
| 1731014940 | 11.17 | -0.09 | -0.80 | 11.24 | 11.31 | 11.07 | 1079200 |
| 1730928600 | 11.26 | -0.07 | -0.62 | 11.3 | 11.36 | 11.13 | 929100 |
| 1730842200 | 11.33 | 0.04 | 0.35 | 11.28 | 11.34 | 11.21 | 534000 |
| 1730755800 | 11.29 | 0.09 | 0.80 | 11.22 | 11.37 | 11.19 | 994700 |
| 1730496600 | 11.2 | -0.09 | -0.80 | 11.3 | 11.3 | 11.11 | 805300 |
| 1730410200 | 11.29 | 0.14 | 1.26 | 11.17 | 11.38 | 11.17 | 734900 |
| 1730323800 | 11.15 | -0.05 | -0.45 | 11.2 | 11.41 | 11.15 | 632400 |
| 1730237340 | 11.2 | -0.05 | -0.44 | 11.23 | 11.29 | 11.19 | 708500 |
| 1730151000 | 11.25 | 0.16 | 1.44 | 11.13 | 11.29 | 11.13 | 486400 |
| 1729891800 | 11.09 | 0.04 | 0.36 | 11.17 | 11.17 | 11.07 | 530500 |
| 1729805400 | 11.05 | -0.04 | -0.36 | 11.14 | 11.17 | 11.04 | 1131700 |
| 1729719000 | 11.09 | 0.01 | 0.09 | 11.09 | 11.13 | 11.02 | 803900 |
| 1729632600 | 11.08 | -0.07 | -0.63 | 11.14 | 11.14 | 11.02 | 919700 |
| 1729546140 | 11.15 | 0.06 | 0.54 | 11.1 | 11.25 | 11.1 | 748200 |
| 1729287000 | 11.09 | -0.15 | -1.33 | 11.25 | 11.37 | 11.04 | 1329900 |
| 1729200540 | 11.24 | -0.11 | -0.97 | 11.3 | 11.33 | 11.21 | 708100 |
| 1729114140 | 11.35 | 0 | 0.00 | 11.34 | 11.45 | 11.28 | 1019000 |
| 1729027740 | 11.35 | 0.08 | 0.71 | 11.27 | 11.45 | 11.24 | 1052200 |
| 1728941340 | 11.27 | 0.13 | 1.17 | 11.15 | 11.3 | 11.09 | 1056100 |
| 1728682200 | 11.14 | -0.03 | -0.27 | 11.17 | 11.21 | 11.08 | 901000 |
| 1728595740 | 11.17 | 0.07 | 0.63 | 11.12 | 11.22 | 11.11 | 1429500 |
| 1728509400 | 11.1 | -0.07 | -0.63 | 11.16 | 11.21 | 11.1 | 1115900 |
| 1728422940 | 11.17 | -0.09 | -0.80 | 11.25 | 11.35 | 11.16 | 1126900 |
| 1728336600 | 11.26 | -0.08 | -0.71 | 11.34 | 11.42 | 11.2 | 1205100 |
| 1728077400 | 11.34 | -0.02 | -0.18 | 11.38 | 11.41 | 11.29 | 1240800 |
| 1727991000 | 11.36 | -0.07 | -0.61 | 11.44 | 11.5 | 11.31 | 1047600 |
| 1727904540 | 11.43 | -0.04 | -0.35 | 11.45 | 11.59 | 11.41 | 1416500 |
| 1727818200 | 11.47 | -0.13 | -1.12 | 11.57 | 11.63 | 11.41 | 1682000 |
| 1727731800 | 11.6 | 0.1 | 0.87 | 11.57 | 11.64 | 11.44 | 959700 |
| 1727472600 | 11.5 | -0.02 | -0.17 | 11.53 | 11.66 | 11.46 | 1094800 |
| 1727386140 | 11.52 | 0.04 | 0.35 | 11.5 | 11.62 | 11.47 | 996400 |
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
