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 | 2.10526315789 | 95 | 99 | 90.22 | 2035 | 93.82628341 | FU |
| 4 | -14.58 | -13.0668578598 | 111.58 | 112.35 | 90 | 3250 | 101.67789551 | FU |
| 12 | -33.01 | -25.3903545881 | 130.01 | 132.9 | 90 | 6114 | 108.88490127 | FU |
| 26 | -41.08 | -29.7508690614 | 138.08 | 139.1 | 90 | 3756 | 115.9876163 | FU |
| 52 | -45.62 | -31.9870985836 | 142.62 | 150.6 | 90 | 2655 | 123.8821596 | FU |
| 156 | -32.57 | -25.1369915876 | 129.57 | 150.6 | 90 | 2107 | 126.06603107 | FU |
| 260 | -80 | -45.197740113 | 177 | 186 | 90 | 2341 | 139.64775609 | FU |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1729891800 | 125.99 | -1.51 | -1.18 | 128 | 128 | 125.01 | 1215 |
| 1729805400 | 127.5 | -1.19 | -0.92 | 128.69999 | 128.69999 | 123.3 | 1470 |
| 1729719000 | 128.69 | -1.11 | -0.86 | 129.8 | 129.8 | 128.6 | 1019 |
| 1729632600 | 129.8 | 0.11 | 0.08 | 129.69 | 130.8 | 129.31 | 649 |
| 1729546140 | 129.69 | 0.11 | 0.08 | 129.58 | 130.85 | 129.58 | 265 |
| 1729287000 | 129.58 | -1.32 | -1.01 | 129.5 | 131.4 | 129.31 | 855 |
| 1729200540 | 130.9 | 0.89 | 0.68 | 130.02 | 132 | 128.55 | 1334 |
| 1729114140 | 130.01 | 1.61 | 1.25 | 129.69 | 132.22999 | 128.51 | 1241 |
| 1729027740 | 128.4 | -1.3 | -1.00 | 129.69999 | 131 | 128.4 | 1614 |
| 1728941340 | 129.69999 | 2.25 | 1.77 | 129.16999 | 132.22 | 127.47 | 2364 |
| 1728682200 | 127.45 | 0.75 | 0.59 | 126.7 | 129.43 | 126.67 | 1070 |
| 1728595740 | 126.7 | -2.15 | -1.67 | 128.85 | 129.43 | 126.5 | 1221 |
| 1728509400 | 128.85 | -0.08 | -0.06 | 128.76 | 129.94999 | 127.96 | 882 |
| 1728422940 | 128.93 | 0.03 | 0.02 | 128.9 | 129.97999 | 128.76 | 830 |
| 1728336600 | 128.9 | -0.69 | -0.53 | 129.79 | 129.99 | 128.9 | 609 |
| 1728077400 | 129.59 | -0.17 | -0.13 | 129.85 | 129.85 | 128.9 | 707 |
| 1727991000 | 129.76 | 0.52 | 0.40 | 129.3 | 130.63999 | 129.3 | 696 |
| 1727904540 | 129.24 | -0.65 | -0.50 | 129.88999 | 129.9 | 129.07 | 905 |
| 1727818200 | 129.88999 | -0.1 | -0.08 | 128.66 | 130.79 | 128.66 | 1524 |
| 1727731800 | 129.99 | -0.01 | -0.01 | 130.01 | 132.9 | 128.54 | 779 |
| 1727472600 | 130 | 0.42 | 0.32 | 129.58 | 130.85 | 128.51 | 2073 |
| 1727386140 | 129.58 | 1.08 | 0.84 | 129 | 129.85 | 128.5 | 1335 |
| 1727299740 | 128.5 | -2.49 | -1.90 | 130.99 | 131.58 | 128.44999 | 2716 |
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
