Premium
Rumo S.A. (RAIL3F)
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 | 0 | 0 | 0 | 0 | 0 | OL |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745962200 | 19.36 | -0.31 | -1.58 | 19.45 | 19.9 | 19.35 | 6347 |
| 1745875800 | 19.67 | 0.13 | 0.67 | 19.48 | 19.74 | 19.31 | 5922 |
| 1745616600 | 19.54 | -0.46 | -2.30 | 19.96 | 20 | 19.51 | 5127 |
| 1745530200 | 20 | 0.41 | 2.09 | 19.25 | 20 | 19.25 | 6656 |
| 1745443740 | 19.59 | 0.45 | 2.35 | 18.8 | 19.7 | 18.8 | 6843 |
| 1745357400 | 19.14 | 0.21 | 1.11 | 18.99 | 19.15 | 18.5 | 11239 |
| 1744925400 | 18.93 | 0.51 | 2.77 | 18.75 | 18.94 | 18.36 | 5396 |
| 1744839000 | 18.42 | 0.12 | 0.66 | 18.4 | 18.72 | 18.4 | 5419 |
| 1744752600 | 18.3 | -0.15 | -0.81 | 18.64 | 18.65 | 18.3 | 6461 |
| 1744666200 | 18.45 | 0.44 | 2.44 | 17.95 | 18.64 | 17.5 | 17203 |
| 1744407000 | 18.01 | 0.88 | 5.14 | 17.18 | 18.01 | 17.16 | 7668 |
| 1744320600 | 17.13 | -0.04 | -0.23 | 17.4 | 17.45 | 16.87 | 5627 |
| 1744234200 | 17.17 | 0.47 | 2.81 | 16.61 | 17.36 | 16.41 | 15028 |
| 1744147800 | 16.7 | 0 | 0.00 | 17.04 | 17.34 | 16.7 | 7848 |
| 1744061400 | 16.7 | -0.36 | -2.11 | 16.94 | 17.44 | 16.649999 | 8542 |
| 1743802200 | 17.06 | -0.7 | -3.94 | 17.39 | 17.61 | 16.95 | 6641 |
| 1743715800 | 17.76 | 0.94 | 5.59 | 16.97 | 17.76 | 16.75 | 11986 |
| 1743629400 | 16.82 | 0.61 | 3.76 | 16.34 | 17.04 | 16.18 | 7767 |
| 1743542940 | 16.21 | -0.16 | -0.98 | 16.3 | 16.57 | 15.96 | 10337 |
| 1743456600 | 16.37 | -0.78 | -4.55 | 16.97 | 16.97 | 16.03 | 15098 |
| 1743197400 | 17.15 | -0.13 | -0.75 | 17.39 | 17.39 | 16.77 | 7760 |
| 1743111000 | 17.28 | 0.04 | 0.23 | 17.4 | 17.45 | 17.09 | 5384 |
| 1743024600 | 17.24 | 0.19 | 1.11 | 17.18 | 17.36 | 16.98 | 6970 |
| 1742938200 | 17.05 | -0.1 | -0.58 | 17.26 | 17.55 | 16.98 | 8211 |
| 1742851740 | 17.15 | -0.41 | -2.33 | 18.04 | 18.04 | 16.95 | 12642 |
| 1742592600 | 17.56 | -0.55 | -3.04 | 18.37 | 18.41 | 17.56 | 13125 |
| 1742506200 | 18.11 | -0.29 | -1.58 | 18.33 | 18.48 | 18.11 | 6201 |
| 1742419800 | 18.4 | 0.28 | 1.55 | 18.1 | 18.4 | 17.91 | 5438 |
| 1742333400 | 18.12 | 0.12 | 0.67 | 18.16 | 18.45 | 17.98 | 4860 |
| 1742247000 | 18 | -0.09 | -0.50 | 17.81 | 18.32 | 17.81 | 5078 |
| 1741987800 | 18.09 | 0.19 | 1.06 | 18.09 | 18.09 | 17.66 | 4123 |
| 1741901400 | 17.9 | 0.5 | 2.87 | 17.41 | 18.12 | 17.41 | 6671 |
| 1741814940 | 17.4 | -0.14 | -0.80 | 17.39 | 17.55 | 17.23 | 4791 |
| 1741728600 | 17.54 | 0.24 | 1.39 | 17.27 | 17.54 | 17.22 | 7671 |
| 1741642140 | 17.3 | -0.54 | -3.03 | 18 | 18 | 17.28 | 7551 |
| 1741382940 | 17.84 | -0.18 | -1.00 | 18.01 | 18.1 | 17.68 | 11132 |
| 1741296540 | 18.02 | 0.29 | 1.64 | 17.54 | 18.02 | 17.39 | 7833 |
| 1741210140 | 17.73 | 0.83 | 4.91 | 16.85 | 17.73 | 16.81 | 6454 |
| 1740778200 | 16.9 | -0.6 | -3.43 | 17.45 | 17.62 | 16.9 | 7649 |
| 1740691740 | 17.5 | 0.18 | 1.04 | 17.4 | 17.65 | 17.31 | 4947 |
| 1740605400 | 17.32 | -0.6 | -3.35 | 18.02 | 18.26 | 17.32 | 6862 |
| 1740519000 | 17.92 | 0.1 | 0.56 | 18 | 18.19 | 17.86 | 5621 |
| 1740432540 | 17.82 | -0.23 | -1.27 | 18.08 | 18.25 | 17.82 | 5283 |
| 1740173400 | 18.05 | -0.65 | -3.48 | 18.49 | 18.49 | 17.75 | 9985 |
| 1740087000 | 18.7 | 0.07 | 0.38 | 18.8 | 18.8 | 18.41 | 4823 |
| 1740000540 | 18.63 | -0.62 | -3.22 | 19.01 | 19.01 | 18.44 | 5896 |
| 1739914140 | 19.25 | 0.15 | 0.79 | 19.36 | 19.49 | 19.04 | 6202 |
| 1739827800 | 19.1 | -0.6 | -3.05 | 19.89 | 20.05 | 19.1 | 7156 |
| 1739568600 | 19.7 | 0.85 | 4.51 | 18.85 | 19.88 | 18.85 | 8982 |
| 1739482140 | 18.85 | 0.37 | 2.00 | 18.7 | 18.85 | 18.43 | 3648 |
| 1739395740 | 18.48 | -0.19 | -1.02 | 18.79 | 18.79 | 18.39 | 5585 |
| 1739309400 | 18.67 | 0.33 | 1.80 | 18.34 | 18.94 | 18.25 | 6800 |
| 1739222940 | 18.34 | 0.03 | 0.16 | 18.45 | 18.97 | 18.32 | 6160 |
| 1738963800 | 18.31 | -0.58 | -3.07 | 18.89 | 18.89 | 18.25 | 4639 |
| 1738877340 | 18.89 | 0.51 | 2.77 | 18.46 | 18.89 | 18.23 | 5843 |
| 1738790940 | 18.38 | -0.2 | -1.08 | 18.54 | 18.78 | 18.38 | 4378 |
| 1738704600 | 18.58 | -0.11 | -0.59 | 18.6 | 18.96 | 18.5 | 5953 |
| 1738618200 | 18.69 | 0.46 | 2.52 | 18.4 | 18.69 | 18.15 | 5864 |
| 1738358940 | 18.23 | 0.03 | 0.16 | 18.02 | 18.5 | 18.02 | 4590 |
| 1738272540 | 18.2 | 0.35 | 1.96 | 17.98 | 18.4 | 17.9 | 7097 |
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
