Premium
Rumo S.A. (RAIL3)
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 | 0.88 | 5.16735173224 | 17.03 | 17.91 | 16.63 | 12737250 | 17.22654977 | CS |
| 4 | 0.15 | 0.844594594595 | 17.76 | 18.5 | 16.63 | 12546694 | 17.34512579 | CS |
| 12 | -1.99 | -10 | 19.9 | 20.85 | 16.63 | 13616579 | 18.79776393 | CS |
| 26 | -4.71 | -20.8222811671 | 22.62 | 24.4 | 16.63 | 13538618 | 20.08763691 | CS |
| 52 | -4.7 | -20.7872622733 | 22.61 | 24.55 | 16.63 | 11996924 | 20.73795853 | CS |
| 156 | 2.13 | 13.4980988593 | 15.78 | 24.55 | 14.72 | 12135004 | 20.20605374 | CS |
| 260 | -6.09 | -25.375 | 24 | 24.7 | 13.5 | 11557078 | 20.00734825 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738186200 | 17.91 | 0.33 | 1.88 | 17.67 | 17.91 | 17.63 | 12549700 |
| 1738099740 | 17.58 | 0.2 | 1.15 | 17.3 | 17.73 | 17.19 | 16307800 |
| 1738013340 | 17.38 | 0.68 | 4.07 | 16.79 | 17.46 | 16.629999 | 17015200 |
| 1737754200 | 16.7 | -0.08 | -0.48 | 16.76 | 17.09 | 16.67 | 6301200 |
| 1737667740 | 16.78 | -0.21 | -1.24 | 17.03 | 17.18 | 16.69 | 11324800 |
| 1737581400 | 16.99 | 0.12 | 0.71 | 16.95 | 17.05 | 16.579999 | 15759400 |
| 1737495000 | 16.87 | -0.1 | -0.59 | 17.02 | 17.06 | 16.81 | 9153300 |
| 1737408600 | 16.97 | -0.1 | -0.59 | 17.17 | 17.17 | 16.76 | 5948800 |
| 1737149400 | 17.07 | 0.16 | 0.95 | 16.95 | 17.29 | 16.94 | 8984100 |
| 1737062940 | 16.91 | -0.44 | -2.54 | 17.27 | 17.65 | 16.84 | 21594200 |
| 1736976540 | 17.35 | 0.09 | 0.52 | 16.9 | 17.47 | 16.81 | 28975200 |
| 1736890140 | 17.26 | 0.15 | 0.88 | 17.01 | 17.46 | 16.96 | 23596600 |
| 1736803740 | 17.11 | -0.1 | -0.58 | 17.2 | 17.41 | 17.01 | 9326300 |
| 1736544540 | 17.21 | -0.64 | -3.59 | 17.76 | 17.85 | 17.18 | 15867400 |
| 1736458140 | 17.85 | -0.15 | -0.83 | 17.98 | 18.04 | 17.82 | 9190600 |
| 1736371740 | 18 | -0.3 | -1.64 | 18.16 | 18.16 | 17.83 | 9107900 |
| 1736285400 | 18.3 | 0.33 | 1.84 | 17.92 | 18.5 | 17.89 | 9538800 |
| 1736198940 | 17.97 | 0.38 | 2.16 | 18.24 | 18.24 | 17.76 | 8743400 |
| 1735939740 | 17.59 | -0.2 | -1.12 | 17.77 | 17.92 | 17.56 | 5476600 |
| 1735853400 | 17.79 | -0.05 | -0.28 | 17.76 | 17.91 | 17.39 | 9388300 |
| 1735594200 | 17.84 | -0.01 | -0.06 | 17.82 | 17.97 | 17.67 | 6007300 |
| 1735334940 | 17.85 | -0.11 | -0.61 | 18.11 | 18.26 | 17.78 | 8010400 |
| 1735248540 | 17.96 | -0.23 | -1.26 | 18.26 | 18.4 | 17.96 | 9938700 |
| 1734989340 | 18.19 | -0.46 | -2.47 | 18.56 | 18.63 | 18.08 | 16010500 |
| 1734730200 | 18.65 | 0.15 | 0.81 | 18.49 | 18.93 | 18.33 | 24109200 |
| 1734643800 | 18.5 | 0.35 | 1.93 | 18.19 | 18.7 | 17.97 | 10811900 |
| 1734557400 | 18.15 | -0.76 | -4.02 | 18.69 | 18.93 | 18.04 | 14959600 |
| 1734470940 | 18.91 | 0.41 | 2.22 | 18.7 | 19.02 | 18.59 | 14291900 |
| 1734384540 | 18.5 | -0.51 | -2.68 | 19.05 | 19.09 | 18.44 | 12335200 |
| 1734125340 | 19.01 | -0.36 | -1.86 | 19.49 | 19.53 | 19.01 | 16330900 |
| 1734039000 | 19.37 | -0.49 | -2.47 | 19.7 | 19.73 | 19.26 | 14437800 |
| 1733952540 | 19.86 | 0.28 | 1.43 | 19.7 | 20.4 | 19.49 | 12673900 |
| 1733866140 | 19.58 | 0.45 | 2.35 | 19.32 | 19.84 | 19.24 | 7494800 |
| 1733779740 | 19.13 | -0.07 | -0.36 | 19.24 | 19.45 | 19.05 | 6283000 |
| 1733520600 | 19.2 | -0.52 | -2.64 | 19.53 | 19.91 | 19.11 | 11266200 |
| 1733434200 | 19.72 | 0.44 | 2.28 | 19.53 | 20.04 | 19.52 | 10765300 |
| 1733347800 | 19.28 | 0.52 | 2.77 | 18.59 | 19.37 | 18.59 | 11663300 |
| 1733261340 | 18.76 | -0.1 | -0.53 | 18.9 | 19.13 | 18.6 | 9870100 |
| 1733174940 | 18.86 | -0.59 | -3.03 | 19.16 | 19.51 | 18.86 | 16243400 |
| 1732915740 | 19.45 | 0.03 | 0.15 | 19.26 | 19.71 | 18.74 | 23318000 |
| 1732829400 | 19.42 | -0.82 | -4.05 | 20.06 | 20.06 | 19.27 | 12290100 |
| 1732743000 | 20.24 | -0.54 | -2.60 | 20.7 | 20.83 | 20.17 | 24394500 |
| 1732656600 | 20.78 | 0.44 | 2.16 | 20.42 | 20.85 | 20.28 | 14171700 |
| 1732570140 | 20.34 | 0.18 | 0.89 | 20.16 | 20.48 | 20.12 | 20681600 |
| 1732310940 | 20.16 | 0.25 | 1.26 | 20.12 | 20.27 | 19.93 | 7077700 |
| 1732224600 | 19.91 | -0.5 | -2.45 | 20.02 | 20.15 | 19.89 | 12943600 |
| 1732051800 | 20.41 | 0.24 | 1.19 | 19.98 | 20.42 | 19.87 | 11688200 |
| 1731965340 | 20.17 | 0.06 | 0.30 | 19.89 | 20.37 | 19.89 | 12407300 |
| 1731619800 | 20.11 | 0.03 | 0.15 | 20.04 | 20.55 | 19.83 | 14207100 |
| 1731533400 | 20.08 | 0.12 | 0.60 | 19.79 | 20.15 | 19.77 | 23789400 |
| 1731446940 | 19.96 | 0.24 | 1.22 | 19.61 | 20.07 | 19.61 | 19037000 |
| 1731360540 | 19.72 | 0.27 | 1.39 | 19.21 | 19.82 | 19.21 | 10037700 |
| 1731101400 | 19.45 | -0.65 | -3.23 | 19.51 | 19.72 | 18.86 | 25591900 |
| 1731014940 | 20.1 | -0.6 | -2.90 | 20.26 | 20.69 | 20.03 | 15678700 |
| 1730928600 | 20.7 | 0.23 | 1.12 | 19.9 | 20.78 | 19.9 | 15020300 |
| 1730842200 | 20.47 | 0.01 | 0.05 | 20.48 | 20.61 | 20.19 | 10429200 |
| 1730755800 | 20.46 | 1.12 | 5.79 | 19.57 | 20.46 | 19.54 | 12974100 |
| 1730496600 | 19.34 | -0.52 | -2.62 | 19.95 | 19.96 | 19.33 | 16370200 |
| 1730410200 | 19.86 | 0.14 | 0.71 | 19.71 | 20.07 | 19.71 | 11651900 |
| 1730323800 | 19.72 | -0.18 | -0.90 | 19.8 | 20.14 | 19.72 | 13458800 |
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
