Premium
Fundo Investimento Imobiliario RIO Bravo Renda Educacional FII (RBED11)
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 | -2.55 | -2.6590198123 | 95.9 | 95.9 | 92.62 | 2275 | 93.75941196 | FU |
| 4 | -4.64 | -4.73517705888 | 97.99 | 105 | 92.62 | 1788 | 97.40409532 | FU |
| 12 | -30.65 | -24.7177419355 | 124 | 124 | 90 | 6837 | 106.37423143 | FU |
| 26 | -43.98 | -32.0250491517 | 137.33 | 138.36 | 90 | 3808 | 112.99611344 | FU |
| 52 | -55.34 | -37.2183737978 | 148.69 | 150.6 | 90 | 2650 | 121.25137199 | FU |
| 156 | -28.65 | -23.4836065574 | 122 | 150.6 | 90 | 2108 | 125.51088781 | FU |
| 260 | -84.75 | -47.5856260528 | 178.1 | 182.99 | 90 | 2316 | 138.24589727 | FU |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737754200 | 93.35 | 0.05 | 0.05 | 93.3 | 95.27 | 93.15 | 2075 |
| 1737667740 | 93.3 | 0.27 | 0.29 | 93.04 | 94.47 | 93.03 | 1767 |
| 1737581400 | 93.03 | -0.52 | -0.56 | 93.31 | 93.49 | 92.05 | 2693 |
| 1737495000 | 93.55 | -0.37 | -0.39 | 94.01 | 94.7 | 92.62 | 2409 |
| 1737408600 | 93.92 | -0.28 | -0.30 | 94.2 | 94.98 | 93.04 | 3044 |
| 1737149400 | 94.2 | -1.7 | -1.77 | 95.9 | 95.9 | 93.09 | 1878 |
| 1737062940 | 95.9 | -0.78 | -0.81 | 96.68 | 96.68 | 95.25 | 2214 |
| 1736976540 | 96.68 | 1.47 | 1.54 | 95.21 | 96.99 | 94.75 | 2202 |
| 1736890140 | 95.21 | -1.74 | -1.79 | 98 | 98.14 | 92.94 | 2545 |
| 1736803740 | 96.95 | -1.92 | -1.94 | 98.87 | 98.9 | 96.74 | 528 |
| 1736544540 | 98.87 | 0.17 | 0.17 | 98.7 | 98.99 | 98 | 867 |
| 1736458140 | 98.7 | -2.3 | -2.28 | 101 | 101.36 | 98.7 | 461 |
| 1736371740 | 101 | -0.15 | -0.15 | 103.9 | 103.9 | 99.8 | 4824 |
| 1736285400 | 101.15 | 0.15 | 0.15 | 102.01 | 103.95 | 101 | 1736 |
| 1736198940 | 101 | -1.91 | -1.86 | 102 | 102.81 | 100.5 | 1129 |
| 1735939740 | 102.91 | 1.91 | 1.89 | 101 | 102.91 | 99.78 | 966 |
| 1735853400 | 101 | 1.43 | 1.44 | 99.57 | 105 | 99.57 | 1086 |
| 1735594200 | 99.57 | 0.57 | 0.58 | 99 | 103.5 | 99 | 916 |
| 1735334940 | 99 | 1.22 | 1.25 | 97.99 | 99.5 | 96.7 | 1831 |
| 1735248540 | 97.78 | 0.78 | 0.80 | 97.02 | 98.99 | 96.03 | 1489 |
| 1734989340 | 97 | 1.58 | 1.66 | 95.3 | 99 | 94 | 2307 |
| 1734730200 | 95.42 | 3.56 | 3.88 | 91.86 | 95.42 | 91.86 | 2333 |
| 1734643800 | 91.86 | -1.14 | -1.23 | 94.99 | 94.99 | 90.22 | 1882 |
| 1734557400 | 93 | -0.61 | -0.65 | 93.6 | 94.98 | 92 | 2042 |
| 1734470940 | 93.61 | -1.39 | -1.46 | 93.1 | 95.2 | 92.2 | 2108 |
| 1734384540 | 95 | 1.45 | 1.55 | 95 | 96 | 92.4 | 1811 |
| 1734125340 | 93.55 | 1.02 | 1.10 | 92.5 | 93.59 | 92 | 4428 |
| 1734039000 | 92.53 | -2.49 | -2.62 | 96.17 | 96.17 | 92 | 1669 |
| 1733952540 | 95.02 | -1.38 | -1.43 | 96.3 | 97.37 | 95 | 1562 |
| 1733866140 | 96.4 | -0.6 | -0.62 | 97 | 97.69 | 95 | 2480 |
| 1733779740 | 97 | -0.26 | -0.27 | 97.26 | 97.75 | 96 | 2415 |
| 1733520600 | 97.26 | 2.26 | 2.38 | 94.5 | 97.5 | 94.5 | 1251 |
| 1733434200 | 95 | -3 | -3.06 | 98.21 | 98.21 | 90 | 3748 |
| 1733347800 | 98 | -4 | -3.92 | 101.99 | 101.99 | 98 | 3192 |
| 1733261340 | 102 | -2.2 | -2.11 | 104.2 | 104.94 | 101 | 2462 |
| 1733174940 | 104.2 | -5.99 | -5.44 | 108.5 | 108.5 | 101.8 | 10841 |
| 1732915740 | 110.19 | 0.29 | 0.26 | 110.01 | 110.99 | 109.7 | 1518 |
| 1732829400 | 109.9 | -0.3 | -0.27 | 110.2 | 112.19 | 109.85 | 3461 |
| 1732743000 | 110.2 | 0.19 | 0.17 | 110.05 | 112.35 | 109.54 | 4438 |
| 1732656600 | 110.01 | -1.04 | -0.94 | 109.62 | 111 | 109.62 | 5377 |
| 1732570140 | 111.05 | -0.56 | -0.50 | 111.58 | 111.58 | 109 | 5986 |
| 1732310940 | 111.61 | 1.61 | 1.46 | 110.03 | 111.66 | 108.66 | 7047 |
| 1732224600 | 110 | 1.5 | 1.38 | 108.51 | 110.3 | 108.5 | 18243 |
| 1732051800 | 108.5 | 0.85 | 0.79 | 107.66 | 110.3 | 107.66 | 97810 |
| 1731965340 | 107.65 | -0.35 | -0.32 | 109 | 110 | 107.12 | 92258 |
| 1731619800 | 108 | 1.32 | 1.24 | 106.8 | 113 | 106.8 | 9388 |
| 1731533400 | 106.68 | -0.48 | -0.45 | 107.07 | 107.16 | 106.05 | 5141 |
| 1731446940 | 107.16 | -3.42 | -3.09 | 110.58 | 110.9 | 107.16 | 8432 |
| 1731360540 | 110.58 | -4.32 | -3.76 | 114 | 114 | 110.24 | 14474 |
| 1731101400 | 114.9 | 0.07 | 0.06 | 114.83 | 116 | 114.59 | 1470 |
| 1731014940 | 114.83 | -1.61 | -1.38 | 116.43 | 116.43 | 114.54 | 1296 |
| 1730928600 | 116.44 | 1.44 | 1.25 | 115.61 | 117 | 113.8 | 1888 |
| 1730842200 | 115 | -1.05 | -0.90 | 116.1 | 117.57 | 113.03 | 2183 |
| 1730755800 | 116.05 | -3.88 | -3.24 | 119 | 119.99 | 116 | 2461 |
| 1730496600 | 119.93 | -8.57 | -6.67 | 124 | 124 | 118.04 | 1054 |
| 1730410200 | 128.5 | 2.5 | 1.98 | 126.98 | 128.62 | 125.12 | 928 |
| 1730323800 | 126 | 0 | 0.00 | 126 | 127 | 125.31 | 890 |
| 1730237340 | 126 | 0.01 | 0.01 | 125.02 | 127.84 | 125 | 2250 |
| 1730151000 | 125.99 | 0 | 0.00 | 127.2 | 127.97 | 125.03 | 1128 |
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
